Millennium Pacific Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08147  2014-07-18    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-26 0 0.660 0.620 0.680 0.660 0.660 16,000 10,560 0.6600 0.660 0.620 0.680 0.660 0.660 16,000 0.6600 1.54%
2026-01-23 0 0.650 0.620 0.680 0.650 0.650 248,000 161,200 0.6500 0.650 0.620 0.680 0.650 0.650 248,000 0.6500 3.17%
2026-01-22 0 0.630 0.620 0.680 0.630 0.650 488,000 312,640 0.6407 0.630 0.620 0.680 0.630 0.650 488,000 0.6407 -4.55%
2026-01-21 0 0.660 0.640 0.660 0.640 0.660 336,000 215,200 0.6405 0.660 0.640 0.660 0.640 0.660 336,000 0.6405 4.76%
2026-01-20 0 0.630 0.620 0.660 0.630 0.630 296,000 186,480 0.6300 0.630 0.620 0.660 0.630 0.630 296,000 0.6300 -3.08%
2026-01-19 0 0.650 0.620 0.660 0.640 0.650 40,000 25,920 0.6480 0.650 0.620 0.660 0.640 0.650 40,000 0.6480 -1.52%
2026-01-16 0 0.660 0.590 0.690 0.600 0.660 360,000 226,160 0.6282 0.660 0.590 0.690 0.600 0.660 360,000 0.6282 1.54%
2026-01-15 0 0.650 0.590 0.670 0.600 0.650 344,000 217,520 0.6323 0.650 0.590 0.670 0.600 0.650 344,000 0.6323 3.17%
2026-01-14 0 0.630 0.610 0.640 0.540 0.630 856,000 503,520 0.5882 0.630 0.610 0.640 0.540 0.630 856,000 0.5882 5.00%
2026-01-13 0 0.600 0.590 0.630 0.500 0.620 985,600 529,832 0.5376 0.600 0.590 0.630 0.500 0.620 985,600 0.5376 17.65%
2026-01-12 0 0.510 0.490 0.560 0.510 0.550 968,000 507,680 0.5245 0.510 0.490 0.560 0.510 0.550 968,000 0.5245 3.03%
2026-01-09 0 0.495 0.495 0.530 0.470 0.580 656,000 340,160 0.5185 0.495 0.495 0.530 0.470 0.580 656,000 0.5185 -2.94%
2026-01-08 0 0.510 0.500 0.600 0.480 0.590 512,000 278,480 0.5439 0.510 0.500 0.600 0.480 0.590 512,000 0.5439 -1.92%
2026-01-07 0 0.520 0.510 0.570 0.475 0.620 552,000 327,160 0.5927 0.520 0.510 0.570 0.475 0.620 552,000 0.5927 -14.75%
2026-01-06 0 0.610 0.600 0.670 0.600 0.800 663,800 437,312 0.6588 0.610 0.600 0.670 0.600 0.800 663,800 0.6588 -12.86%
2026-01-05 0 0.700 0.650 0.860 0.700 0.790 240,800 182,600 0.7583 0.700 0.650 0.860 0.700 0.790 240,800 0.7583 -12.50%
2026-01-02 0 0.800 0.720 0.800 0.800 0.890 264,000 223,200 0.8455 0.800 0.720 0.800 0.800 0.890 264,000 0.8455 -5.88%
2025-12-31 0 0.850 0.850 0.970 0.850 0.870 168,000 145,840 0.8681 0.850 0.850 0.970 0.850 0.870 168,000 0.8681 -2.30%
2025-12-30 0 0.870 0.840 0.950 0.860 0.900 200,600 178,806 0.8914 0.870 0.840 0.950 0.860 0.900 200,600 0.8914 0.00%
2025-12-29 0 0.870 0.840 0.870 0.850 0.920 686,450 605,769 0.8825 0.870 0.840 0.870 0.850 0.920 686,450 0.8825 -3.33%
2025-12-24 0 0.900 0.880 0.900 0.850 0.910 279,237 250,399 0.8967 0.900 0.880 0.900 0.850 0.910 279,237 0.8967 -1.10%
2025-12-23 0 0.910 0.870 0.910 0.880 0.920 380,500 345,300 0.9075 0.910 0.870 0.910 0.880 0.920 380,500 0.9075 -1.09%
2025-12-22 0 0.920 0.880 0.920 0.900 0.930 200,000 185,440 0.9272 0.920 0.880 0.920 0.900 0.930 200,000 0.9272 0.00%
2025-12-19 0 0.920 0.920 0.930 0.750 0.920 461,600 397,216 0.8605 0.920 0.920 0.930 0.750 0.920 461,600 0.8605 0.00%
2025-12-18 0 0.920 0.890 0.920 0.960 0.960 160,000 153,600 0.9600 0.920 0.890 0.920 0.960 0.960 160,000 0.9600 0.00%
2025-12-17 0 0.920 0.890 0.930 0.900 0.970 344,000 323,120 0.9393 0.920 0.890 0.930 0.900 0.970 344,000 0.9393 -1.08%
2025-12-16 0 0.930 0.930 0.990 0.910 0.910 224,000 203,840 0.9100 0.930 0.930 0.990 0.910 0.910 224,000 0.9100 0.00%
2025-12-15 0 0.930 0.900 0.930 0.930 0.940 176,000 163,760 0.9305 0.930 0.900 0.930 0.930 0.940 176,000 0.9305 -2.11%
2025-12-12 0 0.950 0.900 0.970 0.950 0.970 176,000 167,680 0.9527 0.950 0.900 0.970 0.950 0.970 176,000 0.9527 0.00%
2025-12-11 0 0.950 0.910 0.950 0.960 0.960 176,000 168,960 0.9600 0.950 0.910 0.950 0.960 0.960 176,000 0.9600 -2.06%
2025-12-10 0 0.970 0.910 0.990 0.960 0.970 176,000 169,360 0.9623 0.970 0.910 0.990 0.960 0.970 176,000 0.9623 3.19%
2025-12-09 0 0.940 0.910 0.990 0.920 0.940 16,000 14,880 0.9300 0.940 0.910 0.990 0.920 0.940 16,000 0.9300 0.00%
2025-12-08 0 0.940 0.900 0.940 0.940 0.990 328,000 316,160 0.9639 0.940 0.900 0.940 0.940 0.990 328,000 0.9639 0.00%
2025-12-05 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - 0.00%
2025-12-04 0 0.940 0.900 0.940 0.910 0.940 24,000 22,240 0.9267 0.940 0.900 0.940 0.910 0.940 24,000 0.9267 0.00%
2025-12-03 0 0.940 0.900 0.960 0.910 0.960 408,750 382,595 0.9360 0.940 0.900 0.960 0.910 0.960 408,750 0.9360 0.00%
2025-12-02 0 0.940 0.900 1.010 0.900 0.940 318,750 290,901 0.9126 0.940 0.900 1.010 0.900 0.940 318,750 0.9126 0.00%
2025-12-01 0 0.940 0.950 0.990 0.920 0.970 144,000 138,800 0.9639 0.940 0.950 0.990 0.920 0.970 144,000 0.9639 -3.09%
2025-11-28 0 0.970 0.920 0.970 0.980 0.980 8,000 7,840 0.9800 0.970 0.920 0.970 0.980 0.980 8,000 0.9800 -1.02%
2025-11-27 0 0.980 0.970 0.980 0.950 0.980 40,000 38,240 0.9560 0.980 0.970 0.980 0.950 0.980 40,000 0.9560 0.00%
2025-11-26 0 0.980 0.970 0.980 0.970 0.990 281,600 275,856 0.9796 0.980 0.970 0.980 0.970 0.990 281,600 0.9796 -1.01%
2025-11-25 0 0.990 0.940 0.990 0.990 0.990 8,000 7,920 0.9900 0.990 0.940 0.990 0.990 0.990 8,000 0.9900 1.02%
2025-11-24 0 0.980 0.920 0.990 0.980 0.990 329,200 322,672 0.9802 0.980 0.920 0.990 0.980 0.990 329,200 0.9802 0.00%
2025-11-21 0 0.980 0.920 0.990 0.980 0.980 8,000 7,840 0.9800 0.980 0.920 0.990 0.980 0.980 8,000 0.9800 -1.01%
2025-11-20 0 0.990 0.930 0.990 0.940 1.000 112,000 108,400 0.9679 0.990 0.930 0.990 0.940 1.000 112,000 0.9679 0.00%
2025-11-19 0 0.990 0.940 1.000 0.940 0.990 264,000 259,600 0.9833 0.990 0.940 1.000 0.940 0.990 264,000 0.9833 1.02%
2025-11-18 0 0.980 0.950 0.990 0.980 0.990 1,368,000 1,343,520 0.9821 0.980 0.950 0.990 0.980 0.990 1,368,000 0.9821 0.00%
2025-11-17 0 0.980 0.940 1.000 0.970 1.000 296,000 290,160 0.9803 0.980 0.940 1.000 0.970 1.000 296,000 0.9803 -2.00%
2025-11-14 0 1.000 0.930 1.000 0.960 1.000 176,000 171,120 0.9723 1.000 0.930 1.000 0.960 1.000 176,000 0.9723 2.04%
2025-11-13 0 0.980 0.950 1.000 0.960 1.030 1,528,000 1,542,320 1.0094 0.980 0.950 1.000 0.960 1.030 1,528,000 1.0094 3.16%
2025-11-12 0 0.950 0.920 0.960 0.910 0.960 1,760,000 1,666,240 0.9467 0.950 0.920 0.960 0.910 0.960 1,760,000 0.9467 1.06%
2025-11-11 0 0.940 0.900 0.940 0.930 0.980 1,240,000 1,159,760 0.9353 0.940 0.900 0.940 0.930 0.980 1,240,000 0.9353 -2.08%
2025-11-10 0 0.960 0.900 0.960 0.880 0.970 1,840,000 1,731,680 0.9411 0.960 0.900 0.960 0.880 0.970 1,840,000 0.9411 -1.03%
2025-11-07 0 0.970 0.950 1.010 0.900 1.040 1,359,900 1,338,773 0.9845 0.970 0.950 1.010 0.900 1.040 1,359,900 0.9845 1.04%
2025-11-06 0 0.960 0.930 0.970 0.960 0.970 224,000 216,880 0.9682 0.960 0.930 0.970 0.960 0.970 224,000 0.9682 0.00%
2025-11-05 0 0.960 0.930 0.960 - - 0 0 - 0.960 0.930 0.960 - - 0 - 0.00%
2025-11-04 0 0.960 0.950 0.970 0.940 0.980 712,000 682,720 0.9589 0.960 0.950 0.970 0.940 0.980 712,000 0.9589 0.00%
2025-11-03 0 0.960 0.930 0.970 0.920 0.980 324,800 312,896 0.9633 0.960 0.930 0.970 0.920 0.980 324,800 0.9633 3.23%
2025-10-31 0 0.930 0.920 0.970 0.930 0.960 444,000 425,800 0.9590 0.930 0.920 0.970 0.930 0.960 444,000 0.9590 -3.12%
2025-10-30 0 0.960 0.910 0.940 0.900 0.960 177,250 167,032 0.9424 0.960 0.910 0.940 0.900 0.960 177,250 0.9424 0.00%
2025-10-28 0 0.960 0.910 0.970 0.920 0.970 109,700 104,385 0.9515 0.960 0.910 0.970 0.920 0.970 109,700 0.9515 0.00%
2025-10-27 0 0.960 0.920 0.970 0.950 0.960 283,700 271,933 0.9585 0.960 0.920 0.970 0.950 0.960 283,700 0.9585 -1.03%
2025-10-24 0 0.970 0.940 0.970 0.870 0.970 408,000 382,880 0.9384 0.970 0.940 0.970 0.870 0.970 408,000 0.9384 0.00%
2025-10-23 0 0.970 0.920 0.980 0.880 0.970 417,850 397,228 0.9506 0.970 0.920 0.980 0.880 0.970 417,850 0.9506 0.00%
2025-10-22 0 0.970 0.950 0.980 0.930 0.970 104,000 99,680 0.9585 0.970 0.950 0.980 0.930 0.970 104,000 0.9585 1.04%
2025-10-21 0 0.960 0.940 0.970 0.890 0.960 418,000 390,460 0.9341 0.960 0.940 0.970 0.890 0.960 418,000 0.9341 1.05%
2025-10-20 0 0.950 0.930 0.960 0.850 0.980 1,069,300 1,032,077 0.9652 0.950 0.930 0.960 0.850 0.980 1,069,300 0.9652 -5.00%
2025-10-17 0 1.000 0.990 1.000 0.950 1.000 335,150 326,895 0.9754 1.000 0.990 1.000 0.950 1.000 335,150 0.9754 3.09%
2025-10-16 0 0.970 0.960 0.980 0.800 0.980 447,400 384,801 0.8601 0.970 0.960 0.980 0.800 0.980 447,400 0.8601 15.48%
2025-10-15 0 0.840 0.820 0.840 0.830 0.840 632,550 530,205 0.8382 0.840 0.820 0.840 0.830 0.840 632,550 0.8382 0.00%
2025-10-14 0 0.840 0.820 0.850 0.820 0.840 452,000 375,120 0.8299 0.840 0.820 0.850 0.820 0.840 452,000 0.8299 1.20%
2025-10-13 0 0.830 0.800 0.840 0.760 0.830 695,200 565,424 0.8133 0.830 0.800 0.840 0.760 0.830 695,200 0.8133 1.22%
2025-10-10 0 0.820 0.810 0.830 0.800 0.840 3,682,000 3,037,600 0.8250 0.820 0.810 0.830 0.800 0.840 3,682,000 0.8250 -1.20%
2025-10-09 0 0.830 0.800 0.840 0.800 0.830 3,278,600 2,688,274 0.8199 0.830 0.800 0.840 0.800 0.830 3,278,600 0.8199 0.00%
2025-10-08 0 0.830 0.800 0.830 0.740 0.830 1,864,800 1,483,496 0.7955 0.830 0.800 0.830 0.740 0.830 1,864,800 0.7955 9.21%
2025-10-06 0 0.760 0.750 0.760 0.740 0.840 2,291,200 1,807,784 0.7890 0.760 0.750 0.760 0.740 0.840 2,291,200 0.7890 -1.30%
2025-10-03 0 0.770 0.760 0.770 0.700 0.770 2,043,550 1,483,829 0.7261 0.770 0.760 0.770 0.700 0.770 2,043,550 0.7261 0.00%
2025-10-02 0 0.770 0.750 0.770 0.700 0.860 1,719,200 1,304,744 0.7589 0.770 0.750 0.770 0.700 0.860 1,719,200 0.7589 -3.75%
2025-09-30 0 0.800 0.790 0.820 0.580 0.830 2,259,100 1,496,189 0.6623 0.800 0.790 0.820 0.580 0.830 2,259,100 0.6623 29.03%
2025-09-29 0 0.620 0.610 0.620 0.400 0.650 3,256,200 1,704,500 0.5235 0.620 0.610 0.620 0.400 0.650 3,256,200 0.5235 47.62%
2025-09-26 0 0.420 0.400 0.465 - - 0 0 - 0.420 0.400 0.465 - - 0 - 0.00%
2025-09-25 0 0.420 0.440 0.465 0.420 0.420 8,000 3,360 0.4200 0.420 0.440 0.465 0.420 0.420 8,000 0.4200 -1.18%
2025-09-24 0 0.425 0.420 0.445 - - 0 0 - 0.425 0.420 0.445 - - 0 - 0.00%
2025-09-23 0 0.425 0.420 0.455 0.425 0.460 666,750 303,279 0.4549 0.425 0.420 0.455 0.425 0.460 666,750 0.4549 -5.56%
2025-09-22 0 0.450 0.450 0.470 0.450 0.470 612,650 282,079 0.4604 0.450 0.450 0.470 0.450 0.470 612,650 0.4604 -4.26%
2025-09-19 0 0.470 0.465 0.500 0.470 0.470 11,200 5,184 0.4629 0.470 0.465 0.500 0.470 0.470 11,200 0.4629 2.17%
2025-09-18 0 0.460 0.460 0.500 0.460 0.465 112,000 51,640 0.4611 0.460 0.460 0.500 0.460 0.465 112,000 0.4611 0.00%
2025-09-17 0 0.460 0.460 0.485 0.460 0.510 44,900 21,220 0.4726 0.460 0.460 0.485 0.460 0.510 44,900 0.4726 -4.17%
2025-09-16 0 0.480 0.475 0.490 0.470 0.480 95,200 44,720 0.4697 0.480 0.475 0.490 0.470 0.480 95,200 0.4697 1.05%
2025-09-15 0 0.475 0.475 0.480 0.420 0.480 371,600 174,061 0.4684 0.475 0.475 0.480 0.420 0.480 371,600 0.4684 7.95%
2025-09-12 0 0.440 0.440 0.465 0.415 0.440 33,600 14,480 0.4310 0.440 0.440 0.465 0.415 0.440 33,600 0.4310 0.00%
2025-09-11 0 0.440 0.435 0.465 - - 0 0 - 0.440 0.435 0.465 - - 0 - 0.00%
2025-09-10 0 0.440 0.425 0.445 0.440 0.470 197,900 89,293 0.4512 0.440 0.425 0.445 0.440 0.470 197,900 0.4512 0.00%
2025-09-09 0 0.440 0.420 0.445 0.410 0.450 348,800 151,176 0.4334 0.440 0.420 0.445 0.410 0.450 348,800 0.4334 4.76%
2025-09-08 0 0.420 0.410 0.440 0.405 0.420 1,114,400 456,284 0.4094 0.420 0.410 0.440 0.405 0.420 1,114,400 0.4094 5.00%
2025-09-05 0 0.400 0.400 0.445 0.400 0.440 40,000 16,640 0.4160 0.400 0.400 0.445 0.400 0.440 40,000 0.4160 5.26%
2025-09-04 0 0.380 0.370 0.420 0.335 0.410 314,800 121,442 0.3858 0.380 0.370 0.420 0.335 0.410 314,800 0.3858 18.75%
2025-09-03 0 0.320 0.290 0.340 - - 0 0 - 0.320 0.290 0.340 - - 0 - 0.00%
2025-09-02 0 0.320 0.320 0.340 - - 0 0 - 0.320 0.320 0.340 - - 0 - 0.00%
2025-09-01 0 0.320 0.290 0.340 0.320 0.325 928,500 301,375 0.3246 0.320 0.290 0.340 0.320 0.325 928,500 0.3246 -1.54%
2025-08-29 0 0.325 0.300 0.325 0.320 0.325 296,000 96,080 0.3246 0.325 0.300 0.325 0.320 0.325 296,000 0.3246 0.00%
2025-08-28 0 0.325 - 0.325 0.325 0.475 337,200 120,128 0.3563 0.325 - 0.325 0.325 0.475 337,200 0.3563 -1.52%
2025-08-27 0 0.330 0.325 0.365 - - 0 0 - 0.330 0.325 0.365 - - 0 - 0.00%
2025-08-26 0 0.330 0.320 0.340 0.320 0.350 88,200 30,340 0.3440 0.330 0.320 0.340 0.320 0.350 88,200 0.3440 0.00%
2025-08-25 0 0.330 0.320 0.335 0.320 0.340 239,100 79,698 0.3333 0.330 0.320 0.335 0.320 0.340 239,100 0.3333 1.54%
2025-08-22 0 0.325 0.285 0.335 0.325 0.325 24,000 7,800 0.3250 0.325 0.285 0.335 0.325 0.325 24,000 0.3250 0.00%
2025-08-21 0 0.325 0.290 0.330 0.290 0.325 1,376,000 408,200 0.2967 0.325 0.290 0.330 0.290 0.325 1,376,000 0.2967 0.00%
2025-08-20 0 0.325 0.295 0.325 - - 0 0 - 0.325 0.295 0.325 - - 0 - 0.00%
2025-08-19 0 0.325 0.310 0.330 0.265 0.330 680,000 219,040 0.3221 0.325 0.310 0.330 0.265 0.330 680,000 0.3221 4.84%
2025-08-18 0 0.310 0.310 0.320 0.245 0.330 762,750 228,315 0.2993 0.310 0.310 0.320 0.245 0.330 762,750 0.2993 28.10%
2025-08-15 0 0.242 0.242 0.245 - - 0 0 - 0.242 0.242 0.245 - - 0 - 0.00%
2025-08-14 0 0.242 0.242 0.245 - - 0 0 - 0.242 0.242 0.245 - - 0 - 0.00%
2025-08-13 0 0.242 0.242 0.245 0.241 0.241 18,950 4,566 0.2409 0.242 0.242 0.245 0.241 0.241 18,950 0.2409 0.00%
2025-08-12 0 0.242 0.242 0.245 0.242 0.242 74,250 17,958 0.2419 0.242 0.242 0.245 0.242 0.242 74,250 0.2419 -0.41%
2025-08-11 0 0.243 0.242 0.245 - - 0 0 - 0.243 0.242 0.245 - - 0 - 0.00%
2025-08-08 0 0.243 0.243 0.245 - - 0 0 - 0.243 0.243 0.245 - - 0 - 0.00%
2025-08-07 0 0.243 0.243 0.245 0.243 0.250 24,500 6,061 0.2474 0.243 0.243 0.245 0.243 0.250 24,500 0.2474 -0.82%
2025-08-06 0 0.245 0.243 0.250 - - 0 0 - 0.245 0.243 0.250 - - 0 - 0.00%
2025-08-05 0 0.245 0.243 0.250 - - 0 0 - 0.245 0.243 0.250 - - 0 - 0.00%
2025-08-04 0 0.245 0.243 0.250 - - 0 0 - 0.245 0.243 0.250 - - 0 - 0.00%
2025-08-01 0 0.245 0.245 0.250 - - 0 0 - 0.245 0.245 0.250 - - 0 - 0.41%
2025-07-31 0 0.244 0.243 0.250 - - 0 0 - 0.244 0.243 0.250 - - 0 - 0.00%
2025-07-30 0 0.244 0.243 0.250 - - 0 0 - 0.244 0.243 0.250 - - 0 - 0.00%
2025-07-29 0 0.244 0.243 0.250 0.244 0.244 16,000 3,904 0.2440 0.244 0.243 0.250 0.244 0.244 16,000 0.2440 -2.40%
2025-07-28 0 0.250 0.243 0.260 - - 0 0 - 0.250 0.243 0.260 - - 0 - 0.00%
2025-07-25 0 0.250 0.250 0.260 0.250 0.250 1,040,000 263,720 0.2536 0.250 0.250 0.260 0.250 0.250 1,040,000 0.2536 0.00%
2025-07-24 0 0.250 0.250 0.260 0.250 0.255 752,000 191,720 0.2549 0.250 0.250 0.260 0.250 0.255 752,000 0.2549 0.00%
2025-07-23 0 0.250 0.248 0.260 - - 0 0 - 0.250 0.248 0.260 - - 0 - 0.00%
2025-07-22 0 0.250 0.250 0.260 0.250 0.260 752,000 195,440 0.2599 0.250 0.250 0.260 0.250 0.260 752,000 0.2599 0.00%
2025-07-21 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2025-07-18 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2025-07-17 0 0.250 0.250 0.255 0.250 0.255 57,100 14,117 0.2472 0.250 0.250 0.255 0.250 0.255 57,100 0.2472 0.40%
2025-07-16 0 0.249 0.246 0.260 - - 0 0 - 0.249 0.246 0.260 - - 0 - 0.00%
2025-07-15 0 0.249 0.245 0.249 0.250 0.255 16,000 4,040 0.2525 0.249 0.245 0.249 0.250 0.255 16,000 0.2525 0.00%
2025-07-14 0 0.249 0.246 0.249 0.249 0.249 144,000 35,856 0.2490 0.249 0.246 0.249 0.249 0.249 144,000 0.2490 0.00%
2025-07-11 0 0.249 0.243 0.260 - - 0 0 - 0.249 0.243 0.260 - - 0 - 0.00%
2025-07-10 0 0.249 0.248 0.255 0.245 0.270 1,968,000 505,560 0.2569 0.249 0.248 0.255 0.245 0.270 1,968,000 0.2569 1.63%
2025-07-09 0 0.245 0.245 0.246 0.245 0.270 288,000 74,008 0.2570 0.245 0.245 0.246 0.245 0.270 288,000 0.2570 -12.50%
2025-07-08 0 0.280 0.280 0.295 0.275 0.275 16,000 4,400 0.2750 0.280 0.280 0.295 0.275 0.275 16,000 0.2750 -3.45%
2025-07-07 0 0.290 0.280 0.295 - - 0 0 - 0.290 0.280 0.295 - - 0 - 0.00%
2025-07-04 0 0.290 0.280 0.295 - - 0 0 - 0.290 0.280 0.295 - - 0 - 0.00%
2025-07-03 0 0.290 0.280 0.295 0.270 0.290 92,000 26,240 0.2852 0.290 0.280 0.295 0.270 0.290 92,000 0.2852 3.57%
2025-07-02 0 0.280 0.265 0.280 0.275 0.280 376,000 105,200 0.2798 0.280 0.265 0.280 0.275 0.280 376,000 0.2798 0.00%
2025-06-30 0 0.280 0.265 0.285 0.255 0.280 1,046,400 292,256 0.2793 0.280 0.265 0.285 0.255 0.280 1,046,400 0.2793 5.66%
2025-06-27 0 0.265 0.265 0.275 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2025-06-26 0 0.265 0.265 0.275 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2025-06-25 0 0.265 0.265 0.290 0.265 0.285 123,900 34,113 0.2753 0.265 0.265 0.290 0.265 0.285 123,900 0.2753 1.92%
2025-06-24 0 0.260 0.260 0.280 0.260 0.275 152,000 39,840 0.2621 0.260 0.260 0.280 0.260 0.275 152,000 0.2621 1.96%
2025-06-23 0 0.255 0.255 0.280 0.255 0.255 24,650 6,276 0.2546 0.255 0.255 0.280 0.255 0.255 24,650 0.2546 0.00%
2025-06-20 0 0.255 0.250 0.280 - - 0 0 - 0.255 0.250 0.280 - - 0 - 0.00%
2025-06-19 0 0.255 0.250 0.255 0.250 0.255 16,000 4,040 0.2525 0.255 0.250 0.255 0.250 0.255 16,000 0.2525 0.00%
2025-06-18 0 0.255 0.250 0.280 - - 0 0 - 0.255 0.250 0.280 - - 0 - 0.00%
2025-06-17 0 0.255 0.250 0.280 0.255 0.255 8,650 2,186 0.2527 0.255 0.250 0.280 0.255 0.255 8,650 0.2527 0.00%
2025-06-16 0 0.255 0.255 0.280 0.250 0.255 68,800 17,176 0.2497 0.255 0.255 0.280 0.250 0.255 68,800 0.2497 0.00%
2025-06-13 0 0.255 0.250 0.255 0.255 0.255 16,000 4,080 0.2550 0.255 0.250 0.255 0.255 0.255 16,000 0.2550 -3.77%
2025-06-12 0 0.265 0.265 0.280 0.260 0.260 8,000 2,080 0.2600 0.265 0.265 0.280 0.260 0.260 8,000 0.2600 0.00%
2025-06-11 0 0.265 0.255 0.280 0.265 0.265 8,000 2,120 0.2650 0.265 0.255 0.280 0.265 0.265 8,000 0.2650 0.00%
2025-06-10 0 0.265 0.255 0.280 - - 100 25 0.2500 0.265 0.255 0.280 - - 100 0.2500 0.00%
2025-06-09 0 0.265 0.255 0.280 - - 600 141 0.2350 0.265 0.255 0.280 - - 600 0.2350 0.00%
2025-06-06 0 0.265 0.265 0.280 0.260 0.260 17,000 4,400 0.2588 0.265 0.265 0.280 0.260 0.260 17,000 0.2588 0.00%
2025-06-05 0 0.265 0.265 0.280 0.265 0.265 40,000 10,600 0.2650 0.265 0.265 0.280 0.265 0.265 40,000 0.2650 0.00%
2025-06-04 0 0.265 0.265 0.275 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2025-06-03 0 0.265 0.255 0.280 0.250 0.265 24,000 6,200 0.2583 0.265 0.255 0.280 0.250 0.265 24,000 0.2583 0.00%
2025-06-02 0 0.265 0.260 0.280 0.260 0.290 80,000 23,200 0.2900 0.265 0.260 0.280 0.260 0.290 80,000 0.2900 1.92%
2025-05-30 0 0.260 0.260 0.290 0.255 0.255 8,000 2,040 0.2550 0.260 0.260 0.290 0.255 0.255 8,000 0.2550 0.00%
2025-05-29 0 0.260 0.250 0.290 0.260 0.260 8,000 2,080 0.2600 0.260 0.250 0.290 0.260 0.260 8,000 0.2600 -1.89%
2025-05-28 0 0.265 0.260 0.265 - - 0 0 - 0.265 0.260 0.265 - - 0 - 0.00%
2025-05-27 0 0.265 0.260 0.265 - - 0 0 - 0.265 0.260 0.265 - - 0 - 0.00%
2025-05-26 0 0.265 0.260 0.290 0.265 0.265 32,000 8,480 0.2650 0.265 0.260 0.290 0.265 0.265 32,000 0.2650 1.92%
2025-05-23 0 0.260 0.260 0.290 - - 0 0 - 0.260 0.260 0.290 - - 0 - 0.00%
2025-05-22 0 0.260 0.260 0.290 0.260 0.260 17,000 4,415 0.2597 0.260 0.260 0.290 0.260 0.260 17,000 0.2597 -3.70%
2025-05-21 0 0.270 0.260 0.290 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2025-05-20 0 0.270 0.260 0.290 0.270 0.270 277,150 74,753 0.2697 0.270 0.260 0.290 0.270 0.270 277,150 0.2697 0.00%
2025-05-19 0 0.270 0.260 0.290 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2025-05-16 0 0.270 0.260 0.290 0.270 0.270 8,000 2,160 0.2700 0.270 0.260 0.290 0.270 0.270 8,000 0.2700 0.00%
2025-05-15 0 0.270 0.260 0.290 0.270 0.270 78,400 20,988 0.2677 0.270 0.260 0.290 0.270 0.270 78,400 0.2677 0.00%
2025-05-14 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2025-05-13 0 0.270 0.270 0.290 0.270 0.270 40,000 10,800 0.2700 0.270 0.270 0.290 0.270 0.270 40,000 0.2700 0.00%
2025-05-12 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2025-05-09 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2025-05-08 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2025-05-07 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2025-05-06 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2025-05-02 0 0.270 0.270 0.280 0.265 0.270 68,800 18,352 0.2667 0.270 0.270 0.280 0.265 0.270 68,800 0.2667 0.00%
2025-04-30 0 0.270 0.270 0.275 0.270 0.295 1,008,000 297,160 0.2948 0.270 0.270 0.275 0.270 0.295 1,008,000 0.2948 0.00%
2025-04-29 0 0.270 0.270 0.290 0.270 0.275 24,000 6,560 0.2733 0.270 0.270 0.290 0.270 0.275 24,000 0.2733 0.00%
2025-04-28 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 0.00%
2025-04-25 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 0.00%
2025-04-24 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 0.00%
2025-04-23 0 0.270 0.270 0.315 - - 0 0 - 0.270 0.270 0.315 - - 0 - 0.00%
2025-04-22 0 0.270 0.270 0.275 0.270 0.290 136,000 39,120 0.2876 0.270 0.270 0.275 0.270 0.290 136,000 0.2876 0.00%
2025-04-17 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2025-04-16 0 0.270 0.270 0.285 0.270 0.290 1,008,000 292,160 0.2898 0.270 0.270 0.285 0.270 0.290 1,008,000 0.2898 -6.90%
2025-04-15 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2025-04-14 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2025-04-11 0 0.290 0.290 0.310 0.285 0.290 704,000 204,120 0.2899 0.290 0.290 0.310 0.285 0.290 704,000 0.2899 0.00%
2025-04-10 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2025-04-09 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2025-04-08 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2025-04-07 0 0.290 0.270 0.310 0.290 0.290 344,000 99,760 0.2900 0.290 0.270 0.310 0.290 0.290 344,000 0.2900 0.00%
2025-04-03 0 0.290 0.290 0.315 0.285 0.290 424,800 122,932 0.2894 0.290 0.290 0.315 0.285 0.290 424,800 0.2894 0.00%
2025-04-02 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2025-04-01 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2025-03-31 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2025-03-28 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2025-03-27 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2025-03-26 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2025-03-25 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2025-03-24 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2025-03-21 0 0.290 0.270 0.290 0.310 0.310 120,000 34,120 0.2843 0.290 0.270 0.290 0.310 0.310 120,000 0.2843 0.00%
2025-03-20 0 0.290 0.280 0.315 0.280 0.290 19,750 5,535 0.2803 0.290 0.280 0.315 0.280 0.290 19,750 0.2803 -3.33%
2025-03-19 0 0.300 0.300 0.315 0.280 0.280 161,600 43,728 0.2706 0.300 0.300 0.315 0.280 0.280 161,600 0.2706 0.00%
2025-03-18 0 0.300 0.280 0.315 - - 2,350 634 0.2698 0.300 0.280 0.315 - - 2,350 0.2698 0.00%
2025-03-17 0 0.300 0.285 0.315 - - 0 0 - 0.300 0.285 0.315 - - 0 - 0.00%
2025-03-14 0 0.300 0.280 0.315 - - 0 0 - 0.300 0.280 0.315 - - 0 - 0.00%
2025-03-13 0 0.300 0.280 0.315 - - 0 0 - 0.300 0.280 0.315 - - 0 - 0.00%
2025-03-12 0 0.300 0.280 0.315 - - 0 0 - 0.300 0.280 0.315 - - 0 - 0.00%
2025-03-11 0 0.300 0.280 0.315 - - 0 0 - 0.300 0.280 0.315 - - 0 - 0.00%
2025-03-10 0 0.300 0.300 0.315 - - 0 0 - 0.300 0.300 0.315 - - 0 - 0.00%
2025-03-07 0 0.300 0.300 0.325 0.300 0.330 584,000 177,760 0.3044 0.300 0.300 0.325 0.300 0.330 584,000 0.3044 1.69%
2025-03-06 0 0.295 0.295 0.320 0.290 0.325 280,000 87,120 0.3111 0.295 0.295 0.320 0.290 0.325 280,000 0.3111 1.72%
2025-03-05 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2025-03-04 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2025-03-03 0 0.290 0.280 0.325 - - 0 0 - 0.290 0.280 0.325 - - 0 - 0.00%
2025-02-28 0 0.290 0.280 0.325 0.290 0.290 1,000,000 290,000 0.2900 0.290 0.280 0.325 0.290 0.290 1,000,000 0.2900 0.00%
2025-02-27 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2025-02-26 0 0.290 0.280 0.325 - - 0 0 - 0.290 0.280 0.325 - - 0 - 0.00%
2025-02-25 0 0.290 0.290 0.325 0.280 0.290 33,000 9,200 0.2788 0.290 0.290 0.325 0.280 0.290 33,000 0.2788 0.00%
2025-02-24 0 0.290 0.285 0.325 - - 0 0 - 0.290 0.285 0.325 - - 0 - 0.00%
2025-02-21 0 0.290 0.290 0.325 0.285 0.285 8,000 2,280 0.2850 0.290 0.290 0.325 0.285 0.285 8,000 0.2850 0.00%
2025-02-20 0 0.290 0.285 0.325 - - 0 0 - 0.290 0.285 0.325 - - 0 - 0.00%
2025-02-19 0 0.290 0.285 0.295 0.285 0.290 83,100 23,981 0.2886 0.290 0.285 0.295 0.285 0.290 83,100 0.2886 0.00%
2025-02-18 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2025-02-17 0 0.290 0.285 0.325 0.290 0.290 88,000 25,520 0.2900 0.290 0.285 0.325 0.290 0.290 88,000 0.2900 0.00%
2025-02-14 0 0.290 0.285 0.325 - - 50 13 0.2600 0.290 0.285 0.325 - - 50 0.2600 0.00%
2025-02-13 0 0.290 0.285 0.295 0.290 0.290 10,500 2,995 0.2852 0.290 0.285 0.295 0.290 0.290 10,500 0.2852 0.00%
2025-02-12 0 0.290 0.290 0.295 0.290 0.290 9,250 2,657 0.2872 0.290 0.290 0.295 0.290 0.290 9,250 0.2872 -1.69%
2025-02-11 0 0.295 0.290 0.310 0.290 0.295 22,250 6,305 0.2834 0.295 0.290 0.310 0.290 0.295 22,250 0.2834 1.72%
2025-02-10 0 0.290 0.290 0.320 - - 0 0 - 0.290 0.290 0.320 - - 0 - 0.00%
2025-02-07 0 0.290 0.285 0.325 - - 400 108 0.2700 0.290 0.285 0.325 - - 400 0.2700 0.00%
2025-02-06 0 0.290 0.285 0.325 - - 0 0 - 0.290 0.285 0.325 - - 0 - 0.00%
2025-02-05 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2025-02-04 0 0.290 0.285 0.305 - - 0 0 - 0.290 0.285 0.305 - - 0 - 0.00%
2025-02-03 0 0.290 0.285 0.305 - - 0 0 - 0.290 0.285 0.305 - - 0 - 0.00%
2025-01-28 0 0.290 0.285 0.325 - - 0 0 - 0.290 0.285 0.325 - - 0 - 0.00%
2025-01-27 0 0.290 0.285 0.325 - - 4,800 1,296 0.2700 0.290 0.285 0.325 - - 4,800 0.2700 0.00%
2025-01-24 0 0.290 0.285 0.325 - - 0 0 - 0.290 0.285 0.325 - - 0 - 0.00%
2025-01-23 0 0.290 0.285 0.325 - - 0 0 - 0.290 0.285 0.325 - - 0 - 0.00%
2025-01-22 0 0.290 0.285 0.325 - - 0 0 - 0.290 0.285 0.325 - - 0 - 0.00%
2025-01-21 0 0.290 0.285 0.320 0.290 0.290 200,000 58,000 0.2900 0.290 0.285 0.320 0.290 0.290 200,000 0.2900 -1.69%
2025-01-20 0 0.295 0.285 0.325 - - 0 0 - 0.295 0.285 0.325 - - 0 - 0.00%
2025-01-17 0 0.295 0.285 0.325 0.295 0.295 14,400 4,120 0.2861 0.295 0.285 0.325 0.295 0.295 14,400 0.2861 -3.28%
2025-01-16 0 0.305 0.295 0.325 - - 0 0 - 0.305 0.295 0.325 - - 0 - 0.00%
2025-01-15 0 0.305 0.295 0.315 0.300 0.305 670,400 204,336 0.3048 0.305 0.295 0.315 0.300 0.305 670,400 0.3048 0.00%
2025-01-14 0 0.305 0.295 0.325 0.300 0.305 32,000 9,640 0.3013 0.305 0.295 0.325 0.300 0.305 32,000 0.3013 0.00%
2025-01-13 0 0.305 0.295 0.310 - - 0 0 - 0.305 0.295 0.310 - - 0 - 0.00%
2025-01-10 0 0.305 0.295 0.325 - - 0 0 - 0.305 0.295 0.325 - - 0 - 0.00%
2025-01-09 0 0.305 0.295 0.320 - - 0 0 - 0.305 0.295 0.320 - - 0 - 0.00%
2025-01-08 0 0.305 0.295 0.305 0.310 0.320 960,000 307,040 0.3198 0.305 0.295 0.305 0.310 0.320 960,000 0.3198 0.00%
2025-01-07 0 0.305 0.295 0.310 - - 64,000 19,520 0.3050 0.305 0.295 0.310 - - 64,000 0.3050 0.00%
2025-01-06 0 0.305 0.295 0.310 - - 0 0 - 0.305 0.295 0.310 - - 0 - 0.00%
2025-01-03 0 0.305 0.275 0.310 - - 0 0 - 0.305 0.275 0.310 - - 0 - 0.00%
2025-01-02 0 0.305 0.275 0.310 - - 0 0 - 0.305 0.275 0.310 - - 0 - 0.00%
2024-12-31 0 0.305 0.275 0.310 - - 0 0 - 0.305 0.275 0.310 - - 0 - 0.00%
2024-12-30 0 0.305 0.280 0.310 0.280 0.305 24,300 6,878 0.2830 0.305 0.280 0.310 0.280 0.305 24,300 0.2830 0.00%
2024-12-27 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2024-12-24 0 0.305 0.275 0.310 - - 0 0 - 0.305 0.275 0.310 - - 0 - 0.00%
2024-12-23 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2024-12-20 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2024-12-19 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2024-12-18 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2024-12-17 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2024-12-16 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2024-12-13 0 0.305 0.275 0.310 - - 0 0 - 0.305 0.275 0.310 - - 0 - 0.00%
2024-12-12 0 0.305 0.275 0.310 - - 0 0 - 0.305 0.275 0.310 - - 0 - 0.00%
2024-12-11 0 0.305 0.280 0.310 - - 0 0 - 0.305 0.280 0.310 - - 0 - 0.00%
2024-12-10 0 0.305 0.285 0.310 - - 0 0 - 0.305 0.285 0.310 - - 0 - 0.00%
2024-12-09 0 0.305 0.275 0.310 - - 0 0 - 0.305 0.275 0.310 - - 0 - 0.00%
2024-12-06 0 0.305 0.275 0.310 - - 0 0 - 0.305 0.275 0.310 - - 0 - 0.00%
2024-12-05 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2024-12-04 0 0.305 0.275 0.310 - - 0 0 - 0.305 0.275 0.310 - - 0 - 0.00%
2024-12-03 0 0.305 0.275 0.310 0.305 0.305 48,000 14,640 0.3050 0.305 0.275 0.310 0.305 0.305 48,000 0.3050 0.00%
2024-12-02 0 0.305 0.275 0.310 - - 1,150 316 0.2748 0.305 0.275 0.310 - - 1,150 0.2748 0.00%
2024-11-29 0 0.305 0.275 0.305 0.305 0.305 8,000 2,440 0.3050 0.305 0.275 0.305 0.305 0.305 8,000 0.3050 5.17%
2024-11-28 0 0.290 0.275 0.315 - - 0 0 - 0.290 0.275 0.315 - - 0 - 0.00%
2024-11-27 0 0.290 0.275 0.305 0.290 0.290 362,400 105,012 0.2898 0.290 0.275 0.305 0.290 0.290 362,400 0.2898 0.00%
2024-11-26 0 0.290 0.275 0.290 0.280 0.300 400,000 117,720 0.2943 0.290 0.275 0.290 0.280 0.300 400,000 0.2943 3.57%
2024-11-25 0 0.280 0.275 0.315 - - 0 0 - 0.280 0.275 0.315 - - 0 - 0.00%
2024-11-22 0 0.280 0.275 0.310 - - 50 13 0.2600 0.280 0.275 0.310 - - 50 0.2600 0.00%
2024-11-21 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2024-11-20 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2024-11-19 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2024-11-18 0 0.280 0.275 0.300 - - 0 0 - 0.280 0.275 0.300 - - 0 - 0.00%
2024-11-15 0 0.280 0.275 0.315 - - 0 0 - 0.280 0.275 0.315 - - 0 - 0.00%
2024-11-14 0 0.280 0.275 0.290 0.280 0.280 16,000 4,480 0.2800 0.280 0.275 0.290 0.280 0.280 16,000 0.2800 -1.75%
2024-11-13 0 0.285 0.280 0.315 - - 0 0 - 0.285 0.280 0.315 - - 0 - 0.00%
2024-11-12 0 0.285 0.280 0.315 0.285 0.285 40,000 11,400 0.2850 0.285 0.280 0.315 0.285 0.285 40,000 0.2850 1.79%
2024-11-11 0 0.280 0.280 0.315 0.280 0.280 8,500 2,365 0.2782 0.280 0.280 0.315 0.280 0.280 8,500 0.2782 -3.45%
2024-11-08 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2024-11-07 0 0.290 0.280 0.315 - - 100 27 0.2700 0.290 0.280 0.315 - - 100 0.2700 0.00%
2024-11-06 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2024-11-05 0 0.290 0.280 0.310 - - 0 0 - 0.290 0.280 0.310 - - 0 - 0.00%
2024-11-04 0 0.290 0.280 0.315 - - 0 0 - 0.290 0.280 0.315 - - 0 - 0.00%
2024-11-01 0 0.290 0.280 0.315 - - 0 0 - 0.290 0.280 0.315 - - 0 - 0.00%
2024-10-31 0 0.290 0.280 0.295 0.290 0.290 24,000 6,960 0.2900 0.290 0.280 0.295 0.290 0.290 24,000 0.2900 -1.69%
2024-10-30 0 0.295 0.280 0.315 - - 0 0 - 0.295 0.280 0.315 - - 0 - 0.00%
2024-10-29 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2024-10-28 0 0.295 0.290 0.300 - - 296,000 88,800 0.3000 0.295 0.290 0.300 - - 296,000 0.3000 0.00%
2024-10-25 0 0.295 0.280 0.310 - - 0 0 - 0.295 0.280 0.310 - - 0 - 0.00%
2024-10-24 0 0.295 0.280 0.310 - - 0 0 - 0.295 0.280 0.310 - - 0 - 0.00%
2024-10-23 0 0.295 0.280 0.310 - - 0 0 - 0.295 0.280 0.310 - - 0 - 0.00%
2024-10-22 0 0.295 0.280 0.310 - - 0 0 - 0.295 0.280 0.310 - - 0 - 0.00%
2024-10-21 0 0.295 0.280 0.310 0.295 0.295 16,000 4,720 0.2950 0.295 0.280 0.310 0.295 0.295 16,000 0.2950 5.36%
2024-10-18 0 0.280 0.280 0.310 0.280 0.280 11,000 3,020 0.2745 0.280 0.280 0.310 0.280 0.280 11,000 0.2745 -1.75%
2024-10-17 0 0.285 0.285 0.315 - - 0 0 - 0.285 0.285 0.315 - - 0 - 0.00%
2024-10-16 0 0.285 0.280 0.315 - - 0 0 - 0.285 0.280 0.315 - - 0 - 0.00%
2024-10-15 0 0.285 0.280 0.310 - - 0 0 - 0.285 0.280 0.310 - - 0 - 0.00%
2024-10-14 0 0.285 0.280 0.315 - - 0 0 - 0.285 0.280 0.315 - - 0 - 0.00%
2024-10-10 0 0.285 0.280 0.315 0.285 0.285 8,000 2,280 0.2850 0.285 0.280 0.315 0.285 0.285 8,000 0.2850 0.00%
2024-10-09 0 0.285 0.280 0.315 - - 0 0 - 0.285 0.280 0.315 - - 0 - 0.00%
2024-10-08 0 0.285 0.280 0.315 0.285 0.285 16,000 4,560 0.2850 0.285 0.280 0.315 0.285 0.285 16,000 0.2850 0.00%
2024-10-07 0 0.285 0.280 0.315 0.285 0.285 24,000 6,840 0.2850 0.285 0.280 0.315 0.285 0.285 24,000 0.2850 -1.72%
2024-10-04 0 0.290 0.285 0.315 0.290 0.290 16,200 4,522 0.2791 0.290 0.285 0.315 0.290 0.290 16,200 0.2791 0.00%
2024-10-03 0 0.290 0.290 0.315 - - 2,500 700 0.2800 0.290 0.290 0.315 - - 2,500 0.2800 0.00%
2024-10-02 0 0.290 0.280 0.310 0.275 0.290 73,800 20,908 0.2833 0.290 0.280 0.310 0.275 0.290 73,800 0.2833 0.00%
2024-09-30 0 0.290 0.285 0.315 0.290 0.295 24,000 7,000 0.2917 0.290 0.285 0.315 0.290 0.295 24,000 0.2917 -3.33%
2024-09-27 0 0.300 0.300 0.315 - - 2,250 630 0.2800 0.300 0.300 0.315 - - 2,250 0.2800 0.00%
2024-09-26 0 0.300 0.300 0.315 0.280 0.300 152,000 44,880 0.2953 0.300 0.300 0.315 0.280 0.300 152,000 0.2953 0.00%
2024-09-25 0 0.300 0.300 0.310 0.300 0.300 16,000 4,800 0.3000 0.300 0.300 0.310 0.300 0.300 16,000 0.3000 -3.23%
2024-09-24 0 0.310 0.310 0.315 0.285 0.300 18,900 5,467 0.2893 0.310 0.310 0.315 0.285 0.300 18,900 0.2893 0.00%
2024-09-23 0 0.310 0.285 0.315 0.310 0.310 248,000 76,880 0.3100 0.310 0.285 0.315 0.310 0.310 248,000 0.3100 0.00%
2024-09-20 0 0.310 0.285 0.310 - - 0 0 - 0.310 0.285 0.310 - - 0 - 0.00%
2024-09-19 0 0.310 0.290 0.315 - - 1,250 337 0.2696 0.310 0.290 0.315 - - 1,250 0.2696 0.00%
2024-09-17 0 0.310 0.295 0.315 - - 0 0 - 0.310 0.295 0.315 - - 0 - 0.00%
2024-09-16 0 0.310 0.290 0.310 0.310 0.310 24,000 7,440 0.3100 0.310 0.290 0.310 0.310 0.310 24,000 0.3100 1.64%
2024-09-13 0 0.305 0.305 0.310 0.295 0.295 1,704,000 502,680 0.2950 0.305 0.305 0.310 0.295 0.295 1,704,000 0.2950 0.00%
2024-09-12 0 0.305 0.290 0.310 - - 0 0 - 0.305 0.290 0.310 - - 0 - 0.00%
2024-09-11 0 0.305 0.290 0.310 - - 0 0 - 0.305 0.290 0.310 - - 0 - 0.00%
2024-09-10 0 0.305 0.295 0.310 - - 0 0 - 0.305 0.295 0.310 - - 0 - 0.00%
2024-09-09 0 0.305 0.285 0.310 - - 450 123 0.2733 0.305 0.285 0.310 - - 450 0.2733 0.00%
2024-09-05 0 0.305 0.290 0.305 0.290 0.305 1,088,000 331,720 0.3049 0.305 0.290 0.305 0.290 0.305 1,088,000 0.3049 1.67%
2024-09-04 0 0.300 0.285 0.300 - - 5,350 1,471 0.2750 0.300 0.285 0.300 - - 5,350 0.2750 -1.64%
2024-09-03 0 0.305 0.290 0.310 0.295 0.305 448,000 134,640 0.3005 0.305 0.290 0.310 0.295 0.305 448,000 0.3005 3.39%
2024-09-02 0 0.295 0.295 0.305 - - 0 0 - 0.295 0.295 0.305 - - 0 - 0.00%
2024-08-30 0 0.295 0.280 0.310 - - 0 0 - 0.295 0.280 0.310 - - 0 - 0.00%
2024-08-29 0 0.295 0.280 0.310 0.295 0.295 664,000 195,880 0.2950 0.295 0.280 0.310 0.295 0.295 664,000 0.2950 0.00%
2024-08-28 0 0.295 0.295 0.310 0.280 0.295 43,850 12,407 0.2829 0.295 0.295 0.310 0.280 0.295 43,850 0.2829 -3.28%
2024-08-27 0 0.305 0.290 0.310 - - 0 0 - 0.305 0.290 0.310 - - 0 - 0.00%
2024-08-26 0 0.305 0.290 0.310 0.305 0.305 32,000 9,760 0.3050 0.305 0.290 0.310 0.305 0.305 32,000 0.3050 3.39%
2024-08-23 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2024-08-22 0 0.295 0.295 0.310 - - 0 0 - 0.295 0.295 0.310 - - 0 - 0.00%
2024-08-21 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2024-08-20 0 0.295 0.290 0.300 0.295 0.295 11,250 3,237 0.2877 0.295 0.290 0.300 0.295 0.295 11,250 0.2877 0.00%
2024-08-19 0 0.295 0.295 0.310 - - 0 0 - 0.295 0.295 0.310 - - 0 - 0.00%
2024-08-16 0 0.295 0.295 0.310 - - 0 0 - 0.295 0.295 0.310 - - 0 - 0.00%
2024-08-15 0 0.295 0.295 0.310 - - 0 0 - 0.295 0.295 0.310 - - 0 - 0.00%
2024-08-14 0 0.295 0.295 0.310 - - 0 0 - 0.295 0.295 0.310 - - 0 - 0.00%
2024-08-13 0 0.295 0.295 0.305 0.285 0.290 89,750 25,792 0.2874 0.295 0.295 0.305 0.285 0.290 89,750 0.2874 0.00%
2024-08-12 0 0.295 0.285 0.295 0.305 0.305 16,000 4,880 0.3050 0.295 0.285 0.295 0.305 0.305 16,000 0.3050 1.72%
2024-08-09 0 0.290 0.285 0.300 - - 0 0 - 0.290 0.285 0.300 - - 0 - 0.00%
2024-08-08 0 0.290 0.285 0.300 0.290 0.310 144,000 43,520 0.3022 0.290 0.285 0.300 0.290 0.310 144,000 0.3022 -6.45%
2024-08-07 0 0.310 0.295 0.335 0.290 0.320 224,000 67,240 0.3002 0.310 0.295 0.335 0.290 0.320 224,000 0.3002 -4.62%
2024-08-06 0 0.325 0.295 0.335 - - 0 0 - 0.325 0.295 0.335 - - 0 - 0.00%
2024-08-05 0 0.325 0.320 0.340 0.300 0.335 112,000 36,160 0.3229 0.325 0.320 0.340 0.300 0.335 112,000 0.3229 -2.99%
2024-08-02 0 0.335 0.300 0.340 0.300 0.335 160,000 49,320 0.3083 0.335 0.300 0.340 0.300 0.335 160,000 0.3083 1.52%
2024-08-01 0 0.330 0.310 0.330 0.315 0.335 72,000 22,840 0.3172 0.330 0.310 0.330 0.315 0.335 72,000 0.3172 -1.49%
2024-07-31 0 0.335 0.315 0.335 0.335 0.335 240,000 80,400 0.3350 0.335 0.315 0.335 0.335 0.335 240,000 0.3350 -1.47%
2024-07-30 0 0.340 0.315 0.345 0.340 0.340 1,760,000 598,400 0.3400 0.340 0.315 0.345 0.340 0.340 1,760,000 0.3400 0.00%
2024-07-29 0 0.340 0.315 0.355 - - 0 0 - 0.340 0.315 0.355 - - 0 - 0.00%
2024-07-26 0 0.340 0.315 0.345 0.315 0.340 110,500 35,081 0.3175 0.340 0.315 0.345 0.315 0.340 110,500 0.3175 0.00%
2024-07-25 0 0.340 0.320 0.355 - - 0 0 - 0.340 0.320 0.355 - - 0 - 0.00%
2024-07-24 0 0.340 0.325 0.355 - - 0 0 - 0.340 0.325 0.355 - - 0 - 0.00%
2024-07-23 0 0.340 0.325 0.355 - - 0 0 - 0.340 0.325 0.355 - - 0 - 0.00%
2024-07-22 0 0.340 0.325 0.355 - - 0 0 - 0.340 0.325 0.355 - - 0 - 0.00%
2024-07-19 0 0.340 0.325 0.355 - - 0 0 - 0.340 0.325 0.355 - - 0 - 0.00%
2024-07-18 0 0.340 0.325 0.345 0.340 0.340 522,400 177,544 0.3399 0.340 0.325 0.345 0.340 0.340 522,400 0.3399 0.00%
2024-07-17 0 0.340 0.325 0.340 0.350 0.350 8,000 2,800 0.3500 0.340 0.325 0.340 0.350 0.350 8,000 0.3500 4.62%
2024-07-16 0 0.325 0.325 0.355 0.325 0.325 13,850 4,384 0.3165 0.325 0.325 0.355 0.325 0.325 13,850 0.3165 -1.52%
2024-07-15 0 0.330 0.325 0.355 0.330 0.330 16,000 5,280 0.3300 0.330 0.325 0.355 0.330 0.330 16,000 0.3300 0.00%
2024-07-12 0 0.330 0.325 0.355 0.325 0.330 411,200 135,504 0.3295 0.330 0.325 0.355 0.325 0.330 411,200 0.3295 1.54%
2024-07-11 0 0.325 0.325 0.355 0.325 0.325 24,000 7,800 0.3250 0.325 0.325 0.355 0.325 0.325 24,000 0.3250 -1.52%
2024-07-10 0 0.330 0.325 0.355 - - 0 0 - 0.330 0.325 0.355 - - 0 - 0.00%
2024-07-09 0 0.330 0.325 0.345 0.330 0.330 1,632,000 538,560 0.3300 0.330 0.325 0.345 0.330 0.330 1,632,000 0.3300 0.00%
2024-07-08 0 0.330 0.325 0.355 - - 0 0 - 0.330 0.325 0.355 - - 0 - 0.00%
2024-07-05 0 0.330 0.325 0.355 - - 0 0 - 0.330 0.325 0.355 - - 0 - 0.00%
2024-07-04 0 0.330 0.325 0.340 - - 0 0 - 0.330 0.325 0.340 - - 0 - 0.00%
2024-07-03 0 0.330 0.325 0.355 0.330 0.330 30,400 9,904 0.3258 0.330 0.325 0.355 0.330 0.330 30,400 0.3258 -2.94%
2024-07-02 0 0.340 0.325 0.350 0.340 0.340 320,000 108,800 0.3400 0.340 0.325 0.350 0.340 0.340 320,000 0.3400 0.00%
2024-06-28 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - 0.00%
2024-06-27 0 0.340 0.325 0.355 0.340 0.340 16,000 5,440 0.3400 0.340 0.325 0.355 0.340 0.340 16,000 0.3400 0.00%
2024-06-26 0 0.340 0.325 0.350 - - 0 0 - 0.340 0.325 0.350 - - 0 - 0.00%
2024-06-25 0 0.340 0.325 0.355 - - 0 0 - 0.340 0.325 0.355 - - 0 - 0.00%
2024-06-24 0 0.340 0.325 0.350 0.340 0.340 88,000 29,920 0.3400 0.340 0.325 0.350 0.340 0.340 88,000 0.3400 0.00%
2024-06-21 0 0.340 0.325 0.345 0.340 0.350 56,000 19,400 0.3464 0.340 0.325 0.345 0.340 0.350 56,000 0.3464 -1.45%
2024-06-20 0 0.345 0.325 0.355 - - 1,000 305 0.3050 0.345 0.325 0.355 - - 1,000 0.3050 0.00%
2024-06-19 0 0.345 0.325 0.355 - - 0 0 - 0.345 0.325 0.355 - - 0 - 0.00%
2024-06-18 0 0.345 0.325 0.350 - - 0 0 - 0.345 0.325 0.350 - - 0 - 0.00%
2024-06-17 0 0.345 0.325 0.355 - - 0 0 - 0.345 0.325 0.355 - - 0 - 0.00%
2024-06-14 0 0.345 0.330 0.350 0.325 0.345 92,000 31,380 0.3411 0.345 0.330 0.350 0.325 0.345 92,000 0.3411 4.55%
2024-06-13 0 0.330 0.330 0.345 0.330 0.355 1,364,800 469,608 0.3441 0.330 0.330 0.345 0.330 0.355 1,364,800 0.3441 0.00%
2024-06-12 0 0.330 0.325 0.365 0.330 0.335 2,032,000 680,560 0.3349 0.330 0.325 0.365 0.330 0.335 2,032,000 0.3349 -1.49%
2024-06-11 0 0.335 0.325 0.350 0.335 0.335 1,360,000 455,600 0.3350 0.335 0.325 0.350 0.335 0.335 1,360,000 0.3350 3.08%
2024-06-07 0 0.325 0.325 0.350 0.325 0.340 32,000 10,760 0.3363 0.325 0.325 0.350 0.325 0.340 32,000 0.3363 -5.80%
2024-06-06 0 0.345 0.325 0.350 0.345 0.345 48,000 16,560 0.3450 0.345 0.325 0.350 0.345 0.345 48,000 0.3450 0.00%
2024-06-05 0 0.345 0.330 0.345 0.340 0.345 1,160,000 394,480 0.3401 0.345 0.330 0.345 0.340 0.345 1,160,000 0.3401 6.15%
2024-06-04 0 0.325 0.325 0.345 0.325 0.325 8,750 2,828 0.3232 0.325 0.325 0.345 0.325 0.325 8,750 0.3232 0.00%
2024-06-03 0 0.325 0.325 0.345 - - 0 0 - 0.325 0.325 0.345 - - 0 - 0.00%
2024-05-31 0 0.325 0.325 0.365 0.325 0.325 20,000 6,380 0.3190 0.325 0.325 0.365 0.325 0.325 20,000 0.3190 -7.14%
2024-05-30 0 0.350 0.325 0.355 0.330 0.350 40,000 13,360 0.3340 0.350 0.325 0.355 0.330 0.350 40,000 0.3340 6.06%
2024-05-29 0 0.330 0.325 0.345 - - 1,000 300 0.3000 0.330 0.325 0.345 - - 1,000 0.3000 0.00%
2024-05-28 0 0.330 0.330 0.350 0.325 0.335 357,600 117,520 0.3286 0.330 0.330 0.350 0.325 0.335 357,600 0.3286 -1.49%
2024-05-27 0 0.335 0.335 0.345 0.330 0.345 1,152,000 381,800 0.3314 0.335 0.335 0.345 0.330 0.345 1,152,000 0.3314 -2.90%
2024-05-24 0 0.345 0.335 0.355 0.335 0.355 1,272,000 429,160 0.3374 0.345 0.335 0.355 0.335 0.355 1,272,000 0.3374 -2.82%
2024-05-23 0 0.355 0.350 0.365 0.345 0.370 680,000 239,400 0.3521 0.355 0.350 0.365 0.345 0.370 680,000 0.3521 -5.33%
2024-05-22 0 0.375 0.365 0.380 0.360 0.390 645,600 238,364 0.3692 0.375 0.365 0.380 0.360 0.390 645,600 0.3692 1.35%
2024-05-21 0 0.370 0.365 0.380 0.370 0.390 378,400 145,752 0.3852 0.370 0.365 0.380 0.370 0.390 378,400 0.3852 -2.63%
2024-05-20 0 0.380 0.355 0.380 0.345 0.390 1,216,000 435,480 0.3581 0.380 0.355 0.380 0.345 0.390 1,216,000 0.3581 7.04%
2024-05-17 0 0.355 0.355 0.375 0.335 0.380 3,589,350 1,235,466 0.3442 0.355 0.355 0.375 0.335 0.380 3,589,350 0.3442 2.90%
2024-05-16 0 0.345 0.315 0.345 0.300 0.345 2,808,800 925,512 0.3295 0.345 0.315 0.345 0.300 0.345 2,808,800 0.3295 11.29%
2024-05-14 0 0.310 0.305 0.325 0.300 0.325 264,000 81,880 0.3102 0.310 0.305 0.325 0.300 0.325 264,000 0.3102 0.00%
2024-05-13 0 0.310 0.305 0.335 0.300 0.330 2,760,000 905,040 0.3279 0.310 0.305 0.335 0.300 0.330 2,760,000 0.3279 3.33%
2024-05-10 0 0.300 0.300 0.310 0.285 0.320 4,179,900 1,241,147 0.2969 0.300 0.300 0.310 0.285 0.320 4,179,900 0.2969 5.26%
2024-05-09 0 0.285 0.270 0.295 0.275 0.290 109,800 30,937 0.2818 0.285 0.270 0.295 0.275 0.290 109,800 0.2818 -3.39%
2024-05-08 0 0.295 0.280 0.300 0.295 0.295 40,000 11,800 0.2950 0.295 0.280 0.300 0.295 0.295 40,000 0.2950 1.72%
2024-05-07 0 0.290 0.280 0.300 0.285 0.295 231,500 66,707 0.2882 0.290 0.280 0.300 0.285 0.295 231,500 0.2882 -1.69%
2024-05-06 0 0.295 0.285 0.300 0.290 0.295 312,000 91,360 0.2928 0.295 0.285 0.300 0.290 0.295 312,000 0.2928 1.72%
2024-05-03 0 0.290 0.275 0.290 0.275 0.290 206,600 58,537 0.2833 0.290 0.275 0.290 0.275 0.290 206,600 0.2833 3.57%
2024-05-02 0 0.280 0.275 0.285 0.275 0.280 120,000 33,320 0.2777 0.280 0.275 0.285 0.275 0.280 120,000 0.2777 -1.75%
2024-04-30 0 0.285 0.275 0.285 0.275 0.285 184,000 51,640 0.2807 0.285 0.275 0.285 0.275 0.285 184,000 0.2807 0.00%
2024-04-29 0 0.285 0.275 0.285 0.285 0.295 272,250 77,823 0.2859 0.285 0.275 0.285 0.285 0.295 272,250 0.2859 3.64%
2024-04-26 0 0.275 0.275 0.290 0.275 0.295 286,000 82,600 0.2888 0.275 0.275 0.290 0.275 0.295 286,000 0.2888 -3.51%
2024-04-25 0 0.285 0.270 0.290 0.275 0.285 200,800 56,640 0.2821 0.285 0.270 0.290 0.275 0.285 200,800 0.2821 1.79%
2024-04-24 0 0.280 0.280 0.285 0.275 0.290 1,164,000 333,960 0.2869 0.280 0.280 0.285 0.275 0.290 1,164,000 0.2869 3.70%
2024-04-23 0 0.270 0.260 0.275 0.260 0.270 960,000 251,840 0.2623 0.270 0.260 0.275 0.260 0.270 960,000 0.2623 3.85%
2024-04-22 0 0.260 0.260 0.275 0.250 0.275 1,584,000 406,280 0.2565 0.260 0.260 0.275 0.250 0.275 1,584,000 0.2565 -3.70%
2024-04-19 0 0.270 0.250 0.270 0.250 0.270 438,250 112,788 0.2574 0.270 0.250 0.270 0.250 0.270 438,250 0.2574 1.89%
2024-04-18 0 0.265 0.260 0.265 0.255 0.270 864,000 221,360 0.2562 0.265 0.260 0.265 0.255 0.270 864,000 0.2562 1.92%
2024-04-17 0 0.260 0.260 0.275 0.260 0.275 776,000 201,880 0.2602 0.260 0.260 0.275 0.260 0.275 776,000 0.2602 0.00%
2024-04-16 0 0.260 0.260 0.275 0.255 0.280 1,793,600 472,608 0.2635 0.260 0.260 0.275 0.255 0.280 1,793,600 0.2635 -3.70%
2024-04-15 0 0.270 0.250 0.275 0.247 0.285 2,932,000 793,976 0.2708 0.270 0.250 0.275 0.247 0.285 2,932,000 0.2708 10.20%
2024-04-12 0 0.245 0.240 0.245 0.236 0.245 840,000 203,736 0.2425 0.245 0.240 0.245 0.236 0.245 840,000 0.2425 3.81%
2024-04-11 0 0.236 0.232 0.236 0.232 0.236 988,000 229,274 0.2321 0.236 0.232 0.236 0.232 0.236 988,000 0.2321 0.43%
2024-04-10 0 0.235 0.230 0.235 0.230 0.241 1,685,050 391,545 0.2324 0.235 0.230 0.235 0.230 0.241 1,685,050 0.2324 -2.89%
2024-04-09 0 0.242 0.242 0.248 0.242 0.260 1,704,000 416,520 0.2444 0.242 0.242 0.248 0.242 0.260 1,704,000 0.2444 -6.92%
2024-04-08 0 0.260 0.255 0.275 0.255 0.275 1,498,000 403,096 0.2691 0.260 0.255 0.275 0.255 0.275 1,498,000 0.2691 4.00%
2024-04-05 0 0.250 0.246 0.255 0.243 0.265 2,965,600 746,392 0.2517 0.250 0.246 0.255 0.243 0.265 2,965,600 0.2517 2.46%
2024-04-03 0 0.244 0.243 0.247 0.221 0.247 1,784,000 424,416 0.2379 0.244 0.243 0.247 0.221 0.247 1,784,000 0.2379 7.02%
2024-04-02 0 0.228 0.222 0.228 0.220 0.228 1,312,000 293,264 0.2235 0.228 0.222 0.228 0.220 0.228 1,312,000 0.2235 0.00%
2024-03-28 0 0.228 0.222 0.228 0.217 0.228 1,689,600 373,668 0.2212 0.228 0.222 0.228 0.217 0.228 1,689,600 0.2212 0.44%
2024-03-27 0 0.227 0.220 0.227 0.212 0.227 2,335,000 512,522 0.2195 0.227 0.220 0.227 0.212 0.227 2,335,000 0.2195 2.71%
2024-03-26 0 0.221 0.221 0.226 0.212 0.226 1,840,000 400,872 0.2179 0.221 0.221 0.226 0.212 0.226 1,840,000 0.2179 3.27%
2024-03-25 0 0.214 0.214 0.217 0.201 0.216 3,416,900 707,219 0.2070 0.214 0.214 0.217 0.201 0.216 3,416,900 0.2070 5.94%
2024-03-22 0 0.202 0.202 0.206 0.202 0.202 232,000 46,864 0.2020 0.202 0.202 0.206 0.202 0.202 232,000 0.2020 -0.49%
2024-03-21 0 0.203 0.202 0.206 0.203 0.205 305,050 62,284 0.2042 0.203 0.202 0.206 0.203 0.205 305,050 0.2042 -0.49%
2024-03-20 0 0.204 0.203 0.205 0.199 0.206 612,000 123,924 0.2025 0.204 0.203 0.205 0.199 0.206 612,000 0.2025 2.51%
2024-03-19 0 0.199 0.191 0.200 0.199 0.199 56,000 11,144 0.1990 0.199 0.191 0.200 0.199 0.199 56,000 0.1990 0.00%
2024-03-18 0 0.199 0.193 0.200 0.191 0.200 800,000 158,576 0.1982 0.199 0.193 0.200 0.191 0.200 800,000 0.1982 3.11%
2024-03-15 0 0.193 0.193 0.198 0.191 0.199 2,088,000 406,056 0.1945 0.193 0.193 0.198 0.191 0.199 2,088,000 0.1945 -0.52%
2024-03-14 0 0.194 0.193 0.199 0.191 0.199 1,532,800 298,992 0.1951 0.194 0.193 0.199 0.191 0.199 1,532,800 0.1951 -2.51%
2024-03-13 0 0.199 0.190 0.200 0.195 0.199 48,000 9,520 0.1983 0.199 0.190 0.200 0.195 0.199 48,000 0.1983 0.00%
2024-03-12 0 0.199 0.190 0.199 0.199 0.199 96,000 19,104 0.1990 0.199 0.190 0.199 0.199 0.199 96,000 0.1990 4.74%
2024-03-11 0 0.190 0.189 0.199 - - 0 0 - 0.190 0.189 0.199 - - 0 - 0.00%
2024-03-08 0 0.190 0.190 0.199 0.190 0.190 32,700 6,209 0.1899 0.190 0.190 0.199 0.190 0.190 32,700 0.1899 -0.52%
2024-03-07 0 0.191 0.190 0.199 0.191 0.191 24,000 4,584 0.1910 0.191 0.190 0.199 0.191 0.191 24,000 0.1910 0.53%
2024-03-06 0 0.190 0.190 0.199 - - 500 90 0.1800 0.190 0.190 0.199 - - 500 0.1800 0.00%
2024-03-05 0 0.190 0.190 0.199 0.190 0.190 40,000 7,600 0.1900 0.190 0.190 0.199 0.190 0.190 40,000 0.1900 0.00%
2024-03-04 0 0.190 0.190 0.199 0.190 0.190 88,000 16,720 0.1900 0.190 0.190 0.199 0.190 0.190 88,000 0.1900 0.00%
2024-03-01 0 0.190 0.190 0.199 - - 0 0 - 0.190 0.190 0.199 - - 0 - 0.00%
2024-02-29 0 0.190 0.190 0.199 - - 750 135 0.1800 0.190 0.190 0.199 - - 750 0.1800 0.00%
2024-02-28 0 0.190 0.190 0.198 0.190 0.198 3,616,000 715,848 0.1980 0.190 0.190 0.198 0.190 0.198 3,616,000 0.1980 -0.52%
2024-02-27 0 0.191 0.191 0.199 - - 0 0 - 0.191 0.191 0.199 - - 0 - 0.00%
2024-02-26 0 0.191 0.191 0.199 - - 0 0 - 0.191 0.191 0.199 - - 0 - 0.00%
2024-02-23 0 0.191 0.191 0.199 - - 0 0 - 0.191 0.191 0.199 - - 0 - 0.00%
2024-02-22 0 0.191 0.191 0.199 - - 0 0 - 0.191 0.191 0.199 - - 0 - 0.00%
2024-02-21 0 0.191 0.191 0.200 0.191 0.191 40,000 7,640 0.1910 0.191 0.191 0.200 0.191 0.191 40,000 0.1910 -0.52%
2024-02-20 0 0.192 0.192 0.200 0.191 0.192 208,000 39,856 0.1916 0.192 0.192 0.200 0.191 0.192 208,000 0.1916 -1.54%
2024-02-19 0 0.195 0.192 0.200 - - 0 0 - 0.195 0.192 0.200 - - 0 - 0.00%
2024-02-16 0 0.195 0.192 0.200 - - 0 0 - 0.195 0.192 0.200 - - 0 - 0.00%
2024-02-15 0 0.195 0.192 0.200 - - 0 0 - 0.195 0.192 0.200 - - 0 - 0.00%
2024-02-14 0 0.195 0.192 0.200 - - 0 0 - 0.195 0.192 0.200 - - 0 - 0.00%
2024-02-09 0 0.195 0.193 0.199 - - 0 0 - 0.195 0.193 0.199 - - 0 - 0.00%
2024-02-08 0 0.195 0.194 0.200 - - 0 0 - 0.195 0.194 0.200 - - 0 - 0.00%
2024-02-07 0 0.195 0.195 0.204 0.194 0.197 1,352,000 263,696 0.1950 0.195 0.195 0.204 0.194 0.197 1,352,000 0.1950 -1.52%
2024-02-06 0 0.198 0.197 0.205 - - 4,000 768 0.1920 0.198 0.197 0.205 - - 4,000 0.1920 0.00%
2024-02-05 0 0.198 0.197 0.205 0.198 0.198 136,000 26,928 0.1980 0.198 0.197 0.205 0.198 0.198 136,000 0.1980 -3.41%
2024-02-02 0 0.205 0.198 0.205 - - 0 0 - 0.205 0.198 0.205 - - 0 - 0.00%
2024-02-01 0 0.205 0.197 0.205 0.204 0.205 57,150 11,652 0.2039 0.205 0.197 0.205 0.204 0.205 57,150 0.2039 0.49%
2024-01-31 0 0.204 0.197 0.205 - - 0 0 - 0.204 0.197 0.205 - - 0 - 0.00%
2024-01-30 0 0.204 0.197 0.205 0.204 0.204 5,048,000 1,029,792 0.2040 0.204 0.197 0.205 0.204 0.204 5,048,000 0.2040 2.51%
2024-01-29 0 0.199 0.199 0.205 0.199 0.204 1,488,000 302,352 0.2032 0.199 0.199 0.205 0.199 0.204 1,488,000 0.2032 0.51%
2024-01-26 0 0.198 0.198 0.205 - - 0 0 - 0.198 0.198 0.205 - - 0 - 0.00%
2024-01-25 0 0.198 0.198 0.205 0.198 0.205 650,400 130,020 0.1999 0.198 0.198 0.205 0.198 0.205 650,400 0.1999 -2.46%
2024-01-24 0 0.203 0.198 0.204 0.203 0.203 144,000 29,232 0.2030 0.203 0.198 0.204 0.203 0.203 144,000 0.2030 0.00%
2024-01-23 0 0.203 0.197 0.204 - - 0 0 - 0.203 0.197 0.204 - - 0 - 0.00%
2024-01-22 0 0.203 0.197 0.204 0.203 0.203 96,000 19,488 0.2030 0.203 0.197 0.204 0.203 0.203 96,000 0.2030 0.00%
2024-01-19 0 0.203 0.196 0.203 0.200 0.203 1,176,000 236,400 0.2010 0.203 0.196 0.203 0.200 0.203 1,176,000 0.2010 1.50%
2024-01-18 0 0.200 0.200 0.204 0.198 0.199 3,144,700 623,448 0.1983 0.200 0.200 0.204 0.198 0.199 3,144,700 0.1983 -1.48%
2024-01-17 0 0.203 0.197 0.204 0.198 0.203 1,982,000 394,920 0.1993 0.203 0.197 0.204 0.198 0.203 1,982,000 0.1993 0.00%
2024-01-16 0 0.203 0.197 0.204 0.196 0.203 2,726,850 543,123 0.1992 0.203 0.197 0.204 0.196 0.203 2,726,850 0.1992 0.50%
2024-01-15 0 0.202 0.195 0.203 0.195 0.203 976,000 195,336 0.2001 0.202 0.195 0.203 0.195 0.203 976,000 0.2001 1.00%
2024-01-12 0 0.200 0.196 0.201 0.193 0.202 1,112,000 218,480 0.1965 0.200 0.196 0.201 0.193 0.202 1,112,000 0.1965 2.56%
2024-01-11 0 0.195 0.200 0.203 0.195 0.202 848,800 169,694 0.1999 0.195 0.200 0.203 0.195 0.202 848,800 0.1999 -0.51%
2024-01-10 0 0.196 0.196 0.200 0.196 0.199 8,776,000 1,729,952 0.1971 0.196 0.196 0.200 0.196 0.199 8,776,000 0.1971 -1.01%
2024-01-09 0 0.198 0.193 0.199 0.193 0.198 1,376,000 270,928 0.1969 0.198 0.193 0.199 0.193 0.198 1,376,000 0.1969 0.51%
2024-01-08 0 0.197 0.192 0.198 0.190 0.197 1,048,000 202,832 0.1935 0.197 0.192 0.198 0.190 0.197 1,048,000 0.1935 1.55%
2024-01-05 0 0.194 0.190 0.195 0.193 0.194 632,000 122,352 0.1936 0.194 0.190 0.195 0.193 0.194 632,000 0.1936 3.74%
2024-01-04 0 0.187 0.187 0.193 0.187 0.192 816,000 155,744 0.1909 0.187 0.187 0.193 0.187 0.192 816,000 0.1909 -1.06%
2024-01-03 0 0.189 0.189 0.191 0.180 0.190 2,520,100 467,810 0.1856 0.189 0.189 0.191 0.180 0.190 2,520,100 0.1856 4.42%
2024-01-02 0 0.181 0.179 0.186 0.181 0.185 1,440,000 263,840 0.1832 0.181 0.179 0.186 0.181 0.185 1,440,000 0.1832 -2.16%
2023-12-29 0 0.185 0.174 0.185 0.175 0.185 2,768,000 493,680 0.1784 0.185 0.174 0.185 0.175 0.185 2,768,000 0.1784 1.09%
2023-12-28 0 0.183 0.175 0.183 0.176 0.183 4,576,000 816,392 0.1784 0.183 0.175 0.183 0.176 0.183 4,576,000 0.1784 0.00%
2023-12-27 0 0.183 0.176 0.183 0.176 0.183 1,256,000 225,872 0.1798 0.183 0.176 0.183 0.176 0.183 1,256,000 0.1798 1.67%
2023-12-22 0 0.180 0.179 0.187 0.173 0.186 6,809,700 1,194,373 0.1754 0.180 0.179 0.187 0.173 0.186 6,809,700 0.1754 7.14%
2023-12-21 0 0.168 0.166 0.174 - - 0 0 - 0.168 0.166 0.174 - - 0 - 0.00%
2023-12-20 0 0.168 0.166 0.174 - - 0 0 - 0.168 0.166 0.174 - - 0 - 0.00%
2023-12-19 0 0.168 0.166 0.174 - - 0 0 - 0.168 0.166 0.174 - - 0 - 0.00%
2023-12-18 0 0.168 0.167 0.174 0.168 0.168 184,000 30,912 0.1680 0.168 0.167 0.174 0.168 0.168 184,000 0.1680 0.00%
2023-12-15 0 0.168 0.168 0.173 0.168 0.168 240,000 40,320 0.1680 0.168 0.168 0.173 0.168 0.168 240,000 0.1680 0.00%
2023-12-14 0 0.168 0.168 0.174 - - 0 0 - 0.168 0.168 0.174 - - 0 - 0.00%
2023-12-13 0 0.168 0.168 0.174 - - 6,250 1,018 0.1629 0.168 0.168 0.174 - - 6,250 0.1629 0.00%
2023-12-12 0 0.168 0.168 0.174 - - 0 0 - 0.168 0.168 0.174 - - 0 - 0.00%
2023-12-11 0 0.168 0.168 0.174 - - 0 0 - 0.168 0.168 0.174 - - 0 - 0.00%
2023-12-08 0 0.168 0.168 0.170 0.168 0.168 390,500 65,565 0.1679 0.168 0.168 0.170 0.168 0.168 390,500 0.1679 -0.59%
2023-12-07 0 0.169 0.169 0.170 0.169 0.172 1,370,500 234,511 0.1711 0.169 0.169 0.170 0.169 0.172 1,370,500 0.1711 0.00%
2023-12-06 0 0.169 0.164 0.170 0.161 0.169 416,000 67,200 0.1615 0.169 0.164 0.170 0.161 0.169 416,000 0.1615 0.60%
2023-12-05 0 0.168 0.163 0.170 - - 0 0 - 0.168 0.163 0.170 - - 0 - 0.00%
2023-12-04 0 0.168 0.162 0.170 0.163 0.169 664,000 111,144 0.1674 0.168 0.162 0.170 0.163 0.169 664,000 0.1674 3.07%
2023-12-01 0 0.163 0.163 0.170 0.163 0.163 56,800 9,253 0.1629 0.163 0.163 0.170 0.163 0.163 56,800 0.1629 0.00%
2023-11-30 0 0.163 0.163 0.170 0.163 0.163 8,000 1,304 0.1630 0.163 0.163 0.170 0.163 0.163 8,000 0.1630 0.00%
2023-11-29 0 0.163 0.162 0.173 - - 0 0 - 0.163 0.162 0.173 - - 0 - 0.00%
2023-11-28 0 0.163 0.163 0.172 0.163 0.168 1,782,400 293,939 0.1649 0.163 0.163 0.172 0.163 0.168 1,782,400 0.1649 -2.98%
2023-11-27 0 0.168 0.167 0.173 0.168 0.168 256,000 42,896 0.1676 0.168 0.167 0.173 0.168 0.168 256,000 0.1676 0.00%
2023-11-24 0 0.168 0.167 0.173 0.168 0.169 232,000 39,152 0.1688 0.168 0.167 0.173 0.168 0.169 232,000 0.1688 -0.59%
2023-11-23 0 0.169 0.169 0.173 0.169 0.170 464,011 78,817 0.1699 0.169 0.169 0.173 0.169 0.170 464,011 0.1699 -0.59%
2023-11-22 0 0.170 0.169 0.173 0.170 0.172 248,000 42,640 0.1719 0.170 0.169 0.173 0.170 0.172 248,000 0.1719 -1.16%
2023-11-21 0 0.172 0.170 0.172 0.172 0.172 120,000 20,640 0.1720 0.172 0.170 0.172 0.172 0.172 120,000 0.1720 0.00%
2023-11-20 0 0.172 0.170 0.173 0.172 0.172 360,000 61,920 0.1720 0.172 0.170 0.173 0.172 0.172 360,000 0.1720 0.00%
2023-11-17 0 0.172 0.170 0.173 0.172 0.172 421,600 72,470 0.1719 0.172 0.170 0.173 0.172 0.172 421,600 0.1719 0.00%
2023-11-16 0 0.172 0.170 0.172 0.172 0.172 401,500 69,044 0.1720 0.172 0.170 0.172 0.172 0.172 401,500 0.1720 0.00%
2023-11-15 0 0.172 0.170 0.173 0.170 0.172 952,000 163,424 0.1717 0.172 0.170 0.173 0.170 0.172 952,000 0.1717 0.00%
2023-11-14 0 0.172 0.172 0.173 0.171 0.172 280,000 48,048 0.1716 0.172 0.172 0.173 0.171 0.172 280,000 0.1716 0.00%
2023-11-13 0 0.172 0.167 0.173 0.167 0.172 1,320,000 222,864 0.1688 0.172 0.167 0.173 0.167 0.172 1,320,000 0.1688 1.78%
2023-11-10 0 0.169 0.165 0.169 0.161 0.172 1,728,000 289,048 0.1673 0.169 0.165 0.169 0.161 0.172 1,728,000 0.1673 8.33%
2023-11-09 0 0.156 0.156 0.163 0.154 0.167 2,632,000 417,064 0.1585 0.156 0.156 0.163 0.154 0.167 2,632,000 0.1585 5.41%
2023-11-08 0 0.148 0.144 0.150 0.144 0.166 1,684,000 258,792 0.1537 0.148 0.144 0.150 0.144 0.166 1,684,000 0.1537 7.25%
2023-11-07 0 0.138 0.138 0.143 0.137 0.148 1,120,000 157,080 0.1403 0.138 0.138 0.143 0.137 0.148 1,120,000 0.1403 9.52%
2023-11-06 0 0.126 0.126 0.137 0.126 0.126 8,000 1,008 0.1260 0.126 0.126 0.137 0.126 0.126 8,000 0.1260 -0.79%
2023-11-03 0 0.127 0.126 0.137 - - 0 0 - 0.127 0.126 0.137 - - 0 - 0.00%
2023-11-02 0 0.127 0.127 0.137 0.127 0.127 152,000 19,304 0.1270 0.127 0.127 0.137 0.127 0.127 152,000 0.1270 0.00%
2023-11-01 0 0.127 0.126 0.137 - - 0 0 - 0.127 0.126 0.137 - - 0 - 0.00%
2023-10-31 0 0.127 0.127 0.136 0.127 0.127 376,000 47,752 0.1270 0.127 0.127 0.136 0.127 0.127 376,000 0.1270 0.00%
2023-10-30 0 0.127 0.125 0.132 0.127 0.127 24,000 3,048 0.1270 0.127 0.125 0.132 0.127 0.127 24,000 0.1270 0.00%
2023-10-27 0 0.127 0.127 0.137 - - 0 0 - 0.127 0.127 0.137 - - 0 - 0.00%
2023-10-26 0 0.127 0.126 0.134 0.127 0.130 240,000 30,760 0.1282 0.127 0.126 0.134 0.127 0.130 240,000 0.1282 4.10%
2023-10-25 0 0.122 0.122 0.127 0.122 0.122 1,104,000 134,688 0.1220 0.122 0.122 0.127 0.122 0.122 1,104,000 0.1220 0.00%
2023-10-24 0 0.122 0.122 0.129 0.121 0.125 1,442,750 175,894 0.1219 0.122 0.122 0.129 0.121 0.125 1,442,750 0.1219 0.00%
2023-10-20 0 0.122 0.121 0.126 0.121 0.126 1,874,125 230,590 0.1230 0.122 0.121 0.126 0.121 0.126 1,874,125 0.1230 0.00%
2023-10-19 0 0.122 0.122 0.129 0.121 0.126 1,905,600 234,169 0.1229 0.122 0.122 0.129 0.121 0.126 1,905,600 0.1229 0.00%
2023-10-18 0 0.122 0.122 0.128 0.122 0.124 1,584,000 195,272 0.1233 0.122 0.122 0.128 0.122 0.124 1,584,000 0.1233 -1.61%
2023-10-17 0 0.124 0.121 0.129 0.121 0.129 1,760,400 219,006 0.1244 0.124 0.121 0.129 0.121 0.129 1,760,400 0.1244 0.00%
2023-10-16 0 0.124 0.123 0.129 0.121 0.129 1,992,000 248,896 0.1249 0.124 0.123 0.129 0.121 0.129 1,992,000 0.1249 0.81%
2023-10-13 0 0.123 0.123 0.129 0.122 0.123 1,000,000 122,016 0.1220 0.123 0.123 0.129 0.122 0.123 1,000,000 0.1220 0.00%
2023-10-12 0 0.123 0.123 0.130 0.123 0.129 1,147,000 141,949 0.1238 0.123 0.123 0.130 0.123 0.129 1,147,000 0.1238 -4.65%
2023-10-11 0 0.129 0.123 0.129 0.123 0.130 2,816,000 358,784 0.1274 0.129 0.123 0.129 0.123 0.130 2,816,000 0.1274 0.00%
2023-10-10 0 0.129 0.124 0.129 0.123 0.129 1,056,000 130,192 0.1233 0.129 0.124 0.129 0.123 0.129 1,056,000 0.1233 0.78%
2023-10-09 0 0.128 0.124 0.128 0.125 0.130 1,320,000 166,640 0.1262 0.128 0.124 0.128 0.125 0.130 1,320,000 0.1262 0.00%
2023-10-06 0 0.128 0.128 0.132 0.128 0.133 1,496,000 193,688 0.1295 0.128 0.128 0.132 0.128 0.133 1,496,000 0.1295 -3.03%
2023-10-05 0 0.132 0.132 0.136 0.130 0.137 1,464,000 193,392 0.1321 0.132 0.132 0.136 0.130 0.137 1,464,000 0.1321 0.00%
2023-10-04 0 0.132 0.132 0.138 0.131 0.141 2,120,000 287,344 0.1355 0.132 0.132 0.138 0.131 0.141 2,120,000 0.1355 -1.49%
2023-10-03 0 0.134 0.134 0.140 0.134 0.141 1,976,000 271,456 0.1374 0.134 0.134 0.140 0.134 0.141 1,976,000 0.1374 -4.29%
2023-09-29 0 0.140 0.136 0.140 0.136 0.141 1,899,250 261,525 0.1377 0.140 0.136 0.140 0.136 0.141 1,899,250 0.1377 1.45%
2023-09-28 0 0.138 0.138 0.140 0.137 0.140 1,568,200 216,081 0.1378 0.138 0.138 0.140 0.137 0.140 1,568,200 0.1378 -0.72%
2023-09-27 0 0.139 0.137 0.139 0.137 0.140 1,640,000 226,496 0.1381 0.139 0.137 0.139 0.137 0.140 1,640,000 0.1381 0.00%
2023-09-26 0 0.139 0.138 0.139 0.137 0.140 1,944,000 269,024 0.1384 0.139 0.138 0.139 0.137 0.140 1,944,000 0.1384 0.00%
2023-09-25 0 0.139 0.139 0.140 0.139 0.141 2,247,750 313,301 0.1394 0.139 0.139 0.140 0.139 0.141 2,247,750 0.1394 -0.71%
2023-09-22 0 0.140 0.139 0.140 0.138 0.141 1,904,000 264,264 0.1388 0.140 0.139 0.140 0.138 0.141 1,904,000 0.1388 0.00%
2023-09-21 0 0.140 0.138 0.140 0.138 0.142 2,352,000 328,656 0.1397 0.140 0.138 0.140 0.138 0.142 2,352,000 0.1397 0.00%
2023-09-20 0 0.140 0.140 0.142 0.140 0.165 12,624,000 1,873,688 0.1484 0.140 0.140 0.142 0.140 0.165 12,624,000 0.1484 -13.04%
2023-09-19 0 0.161 0.161 0.163 0.161 0.190 14,416,000 2,454,872 0.1703 0.161 0.161 0.163 0.161 0.190 14,416,000 0.1703 -10.06%
2023-09-18 0 0.179 0.179 0.184 0.142 0.183 4,800,750 798,476 0.1663 0.179 0.179 0.184 0.142 0.183 4,800,750 0.1663 23.45%
2023-09-15 0 0.145 0.144 0.146 0.142 0.146 984,000 141,432 0.1437 0.145 0.144 0.146 0.142 0.146 984,000 0.1437 0.69%
2023-09-14 0 0.144 0.144 0.147 0.141 0.150 2,875,400 416,210 0.1447 0.144 0.144 0.147 0.141 0.150 2,875,400 0.1447 1.41%
2023-09-13 0 0.142 0.142 0.144 0.133 0.144 2,728,000 378,392 0.1387 0.142 0.142 0.144 0.133 0.144 2,728,000 0.1387 6.77%
2023-09-12 0 0.133 0.128 0.134 0.129 0.133 728,000 94,232 0.1294 0.133 0.128 0.134 0.129 0.133 728,000 0.1294 0.00%
2023-09-11 0 0.133 0.132 0.134 0.133 0.133 624,800 83,088 0.1330 0.133 0.132 0.134 0.133 0.133 624,800 0.1330 0.76%
2023-09-07 0 0.132 0.128 0.132 0.129 0.133 584,000 76,360 0.1308 0.132 0.128 0.132 0.129 0.133 584,000 0.1308 0.00%
2023-09-06 0 0.132 0.129 0.132 0.130 0.136 1,105,000 147,168 0.1332 0.132 0.129 0.132 0.130 0.136 1,105,000 0.1332 1.54%
2023-09-05 0 0.130 0.125 0.130 0.125 0.139 1,120,000 152,224 0.1359 0.130 0.125 0.130 0.125 0.139 1,120,000 0.1359 -1.52%
2023-09-04 0 0.132 0.128 0.132 0.127 0.134 2,218,100 288,471 0.1301 0.132 0.128 0.132 0.127 0.134 2,218,100 0.1301 -2.94%
2023-08-31 0 0.136 0.134 0.136 - - 0 0 - 0.136 0.134 0.136 - - 0 - 0.00%
2023-08-30 0 0.136 0.133 0.140 - - 4,800 595 0.1240 0.136 0.133 0.140 - - 4,800 0.1240 0.00%
2023-08-29 0 0.136 0.134 0.140 - - 49 6 0.1224 0.136 0.134 0.140 - - 49 0.1224 0.00%
2023-08-28 0 0.136 0.135 0.140 0.133 0.136 179,450 23,958 0.1335 0.136 0.135 0.140 0.133 0.136 179,450 0.1335 0.74%
2023-08-25 0 0.135 0.134 0.140 - - 0 0 - 0.135 0.134 0.140 - - 0 - 0.00%
2023-08-24 0 0.135 0.134 0.140 0.135 0.135 8,000 1,080 0.1350 0.135 0.134 0.140 0.135 0.135 8,000 0.1350 0.00%
2023-08-23 0 0.135 0.134 0.140 0.135 0.135 9,000 1,207 0.1341 0.135 0.134 0.140 0.135 0.135 9,000 0.1341 0.00%
2023-08-22 0 0.135 0.135 0.140 0.134 0.134 8,000 1,072 0.1340 0.135 0.135 0.140 0.134 0.134 8,000 0.1340 0.00%
2023-08-21 0 0.135 0.135 0.138 0.134 0.134 12,700 1,678 0.1321 0.135 0.135 0.138 0.134 0.134 12,700 0.1321 0.00%
2023-08-18 0 0.135 0.134 0.145 - - 0 0 - 0.135 0.134 0.145 - - 0 - 0.00%
2023-08-17 0 0.135 0.134 0.145 - - 0 0 - 0.135 0.134 0.145 - - 0 - 0.00%
2023-08-16 0 0.135 0.134 0.145 0.135 0.135 40,000 5,400 0.1350 0.135 0.134 0.145 0.135 0.135 40,000 0.1350 -0.74%
2023-08-15 0 0.136 0.135 0.149 - - 0 0 - 0.136 0.135 0.149 - - 0 - 0.00%
2023-08-14 0 0.136 0.135 0.149 0.135 0.136 21,000 2,813 0.1340 0.136 0.135 0.149 0.135 0.136 21,000 0.1340 0.00%
2023-08-11 0 0.136 0.136 0.149 - - 0 0 - 0.136 0.136 0.149 - - 0 - 0.00%
2023-08-10 0 0.136 0.136 0.148 0.136 0.136 100,000 13,584 0.1358 0.136 0.136 0.148 0.136 0.136 100,000 0.1358 0.00%
2023-08-09 0 0.136 0.136 0.150 - - 50 6 0.1200 0.136 0.136 0.150 - - 50 0.1200 0.00%
2023-08-08 0 0.136 0.136 0.150 0.136 0.136 41,600 5,648 0.1358 0.136 0.136 0.150 0.136 0.136 41,600 0.1358 -1.45%
2023-08-07 0 0.138 0.136 0.150 - - 0 0 - 0.138 0.136 0.150 - - 0 - 0.00%
2023-08-04 0 0.138 0.137 0.150 - - 0 0 - 0.138 0.137 0.150 - - 0 - 0.00%
2023-08-03 0 0.138 0.137 0.150 - - 0 0 - 0.138 0.137 0.150 - - 0 - 0.00%
2023-08-02 0 0.138 0.138 0.145 0.138 0.138 16,000 2,208 0.1380 0.138 0.138 0.145 0.138 0.138 16,000 0.1380 0.00%
2023-08-01 0 0.138 0.137 0.145 - - 0 0 - 0.138 0.137 0.145 - - 0 - 0.00%
2023-07-31 0 0.138 0.137 0.150 - - 3,450 453 0.1313 0.138 0.137 0.150 - - 3,450 0.1313 0.00%
2023-07-28 0 0.138 0.138 0.145 - - 0 0 - 0.138 0.138 0.145 - - 0 - 0.73%
2023-07-27 0 0.137 0.137 0.142 0.137 0.137 15,200 2,032 0.1337 0.137 0.137 0.142 0.137 0.137 15,200 0.1337 -3.52%
2023-07-26 0 0.142 0.137 0.150 0.137 0.142 72,000 10,064 0.1398 0.142 0.137 0.150 0.137 0.142 72,000 0.1398 2.16%
2023-07-25 0 0.139 0.139 0.150 0.138 0.138 44,000 6,040 0.1373 0.139 0.139 0.150 0.138 0.138 44,000 0.1373 -0.71%
2023-07-24 0 0.140 0.138 0.140 - - 50 6 0.1200 0.140 0.138 0.140 - - 50 0.1200 0.00%
2023-07-21 0 0.140 0.138 0.150 - - 200 25 0.1250 0.140 0.138 0.150 - - 200 0.1250 0.00%
2023-07-20 0 0.140 0.138 0.140 - - 0 0 - 0.140 0.138 0.140 - - 0 - 0.00%
2023-07-19 0 0.140 0.140 0.150 0.138 0.139 328,000 45,392 0.1384 0.140 0.140 0.150 0.138 0.139 328,000 0.1384 0.00%
2023-07-18 0 0.140 0.140 0.160 - - 7,500 975 0.1300 0.140 0.140 0.160 - - 7,500 0.1300 0.00%
2023-07-14 0 0.140 0.140 0.160 - - 400 46 0.1150 0.140 0.140 0.160 - - 400 0.1150 0.00%
2023-07-13 0 0.140 0.135 0.140 0.135 0.140 6,400 892 0.1394 0.140 0.135 0.140 0.135 0.140 6,400 0.1394 3.70%
2023-07-12 0 0.135 0.133 0.139 0.120 0.136 3,928,000 506,132 0.1289 0.135 0.133 0.139 0.120 0.136 3,928,000 0.1289 -0.74%
2023-07-11 0 0.136 0.135 0.150 - - 0 0 - 0.136 0.135 0.150 - - 0 - 0.00%
2023-07-10 0 0.136 0.135 0.150 - - 0 0 - 0.136 0.135 0.150 - - 0 - 0.00%
2023-07-07 0 0.136 0.136 0.150 0.136 0.136 8,000 1,088 0.1360 0.136 0.136 0.150 0.136 0.136 8,000 0.1360 -3.55%
2023-07-06 0 0.141 0.137 0.148 0.135 0.148 217,600 29,847 0.1372 0.141 0.137 0.148 0.135 0.148 217,600 0.1372 4.44%
2023-07-05 0 0.135 0.135 0.140 0.135 0.135 75,200 10,152 0.1350 0.135 0.135 0.140 0.135 0.135 75,200 0.1350 -3.57%
2023-07-04 0 0.140 0.135 0.140 0.090 0.170 1,033,600 122,868 0.1189 0.140 0.135 0.140 0.090 0.170 1,033,600 0.1189 -41.67%
2023-07-03 0 0.240 0.180 0.255 - - 0 0 - 0.240 0.180 0.255 - - 0 - 0.00%
2023-06-30 0 0.240 0.205 0.240 0.240 0.240 12,000 2,880 0.2400 0.240 0.205 0.240 0.240 0.240 12,000 0.2400 -0.00%
2023-06-29 0 0.024 0.024 0.025 0.021 0.028 1,513,500 36,000 0.0238 0.240 0.240 0.250 0.210 0.280 151,350 0.2379 -4.00%
2023-06-28 0 0.025 0.023 0.025 0.023 0.026 1,472,000 34,384 0.0234 0.250 0.230 0.250 0.230 0.260 147,200 0.2336 -3.85%
2023-06-27 0 0.026 0.024 0.026 0.026 0.026 40,000 1,040 0.0260 0.260 0.240 0.260 0.260 0.260 4,000 0.2600 0.00%
2023-06-26 0 0.026 0.026 0.027 0.025 0.025 200,000 5,136 0.0257 0.260 0.260 0.270 0.250 0.250 20,000 0.2568 0.00%
2023-06-23 0 0.026 0.024 0.026 0.026 0.026 136,000 3,536 0.0260 0.260 0.240 0.260 0.260 0.260 13,600 0.2600 0.00%
2023-06-21 0 0.026 0.024 0.026 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2023-06-20 0 0.026 0.026 0.027 0.024 0.027 2,701,000 70,713 0.0262 0.260 0.260 0.270 0.240 0.270 270,100 0.2618 0.00%
2023-06-19 0 0.026 0.026 0.028 0.024 0.025 96,000 2,384 0.0248 0.260 0.260 0.280 0.240 0.250 9,600 0.2483 0.00%
2023-06-16 0 0.026 0.025 0.026 0.024 0.026 1,232,000 30,424 0.0247 0.260 0.250 0.260 0.240 0.260 123,200 0.2469 0.00%
2023-06-15 0 0.026 0.025 0.028 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2023-06-14 0 0.026 0.026 0.027 0.021 0.027 1,425,500 34,107 0.0239 0.260 0.260 0.270 0.210 0.270 142,550 0.2393 0.00%
2023-06-13 0 0.026 0.026 0.028 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2023-06-12 0 0.026 0.026 0.028 0.026 0.027 263,500 6,994 0.0265 0.260 0.260 0.280 0.260 0.270 26,350 0.2654 0.00%
2023-06-09 0 0.026 0.026 0.027 0.026 0.026 64,000 1,664 0.0260 0.260 0.260 0.270 0.260 0.260 6,400 0.2600 0.00%
2023-06-08 0 0.026 0.026 0.027 0.025 0.026 440,000 11,248 0.0256 0.260 0.260 0.270 0.250 0.260 44,000 0.2556 0.00%
2023-06-07 0 0.026 0.026 0.027 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2023-06-06 0 0.026 0.026 0.030 0.026 0.028 384,000 10,424 0.0271 0.260 0.260 0.300 0.260 0.280 38,400 0.2715 0.00%
2023-06-05 0 0.026 0.026 0.028 0.026 0.026 19,000 482 0.0254 0.260 0.260 0.280 0.260 0.260 1,900 0.2537 0.00%
2023-06-02 0 0.026 0.026 0.028 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2023-06-01 0 0.026 0.026 0.028 0.026 0.026 241,000 6,254 0.0260 0.260 0.260 0.280 0.260 0.260 24,100 0.2595 0.00%
2023-05-31 0 0.026 0.026 0.030 0.026 0.026 240,000 6,240 0.0260 0.260 0.260 0.300 0.260 0.260 24,000 0.2600 -3.70%
2023-05-30 0 0.027 0.026 0.030 - - 0 0 - 0.270 0.260 0.300 - - 0 - 0.00%
2023-05-29 0 0.027 0.026 0.027 0.027 0.030 1,832,000 49,560 0.0271 0.270 0.260 0.270 0.270 0.300 183,200 0.2705 0.00%
2023-05-25 0 0.027 0.027 0.030 0.027 0.027 20,000 516 0.0258 0.270 0.270 0.300 0.270 0.270 2,000 0.2580 0.00%
2023-05-24 0 0.027 0.027 0.029 0.026 0.026 144,000 3,744 0.0260 0.270 0.270 0.290 0.260 0.260 14,400 0.2600 0.00%
2023-05-23 0 0.027 0.026 0.029 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2023-05-22 0 0.027 0.026 0.029 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2023-05-19 0 0.027 0.026 0.029 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2023-05-18 0 0.027 0.026 0.029 - - 500 11 0.0220 0.270 0.260 0.290 - - 50 0.2200 0.00%
2023-05-17 0 0.027 0.026 0.029 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2023-05-16 0 0.027 0.026 0.029 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2023-05-15 0 0.027 0.026 0.029 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2023-05-12 0 0.027 0.026 0.029 0.027 0.028 112,000 3,120 0.0279 0.270 0.260 0.290 0.270 0.280 11,200 0.2786 0.00%
2023-05-11 0 0.027 0.027 0.029 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2023-05-10 0 0.027 0.027 0.029 - - 500 11 0.0220 0.270 0.270 0.290 - - 50 0.2200 0.00%
2023-05-09 0 0.027 0.027 0.029 0.027 0.027 280,000 7,560 0.0270 0.270 0.270 0.290 0.270 0.270 28,000 0.2700 0.00%
2023-05-08 0 0.027 0.027 0.028 0.027 0.030 124,000 3,332 0.0269 0.270 0.270 0.280 0.270 0.300 12,400 0.2687 0.00%
2023-05-05 0 0.027 0.027 0.029 0.027 0.029 40,000 1,104 0.0276 0.270 0.270 0.290 0.270 0.290 4,000 0.2760 -6.90%
2023-05-04 0 0.029 0.027 0.029 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2023-05-03 0 0.029 0.027 0.029 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2023-05-02 0 0.029 0.027 0.030 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2023-04-28 0 0.029 0.027 0.029 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2023-04-27 0 0.029 0.027 0.030 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2023-04-26 0 0.029 0.027 0.030 0.027 0.029 1,184,000 33,984 0.0287 0.290 0.270 0.300 0.270 0.290 118,400 0.2870 0.00%
2023-04-25 0 0.029 0.027 0.029 0.029 0.032 24,000 744 0.0310 0.290 0.270 0.290 0.290 0.320 2,400 0.3100 0.00%
2023-04-24 0 0.029 0.027 0.029 0.029 0.030 4,008,000 116,240 0.0290 0.290 0.270 0.290 0.290 0.300 400,800 0.2900 0.00%
2023-04-21 0 0.029 0.027 0.029 0.028 0.029 49,880,000 1,398,328 0.0280 0.290 0.270 0.290 0.280 0.290 4,988,000 0.2803 3.57%
2023-04-20 0 0.028 0.027 0.031 - - 0 0 - 0.280 0.270 0.310 - - 0 - 0.00%
2023-04-19 0 0.028 0.027 0.031 - - 0 0 - 0.280 0.270 0.310 - - 0 - 0.00%
2023-04-18 0 0.028 0.024 0.030 - - 0 0 - 0.280 0.240 0.300 - - 0 - 0.00%
2023-04-17 0 0.028 0.024 0.032 - - 0 0 - 0.280 0.240 0.320 - - 0 - 0.00%
2023-04-14 0 0.028 0.025 0.036 - - 3,500 52 0.0149 0.280 0.250 0.360 - - 350 0.1486 0.00%
2023-04-13 0 0.028 0.022 0.036 - - 0 0 - 0.280 0.220 0.360 - - 0 - 0.00%
2023-04-12 0 0.028 0.027 0.029 0.020 0.030 986,000 25,066 0.0254 0.280 0.270 0.290 0.200 0.300 98,600 0.2542 -3.45%
2023-04-11 0 0.029 0.028 0.029 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2023-04-06 0 0.029 0.023 0.029 - - 0 0 - 0.290 0.230 0.290 - - 0 - 0.00%
2023-04-04 0 0.029 0.025 0.030 0.029 0.029 1,200,000 34,800 0.0290 0.290 0.250 0.300 0.290 0.290 120,000 0.2900 0.00%
2023-04-03 0 0.029 0.027 0.030 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2023-03-31 0 0.029 0.029 0.030 0.029 0.029 8,000 232 0.0290 0.290 0.290 0.300 0.290 0.290 800 0.2900 -3.33%
2023-03-30 0 0.030 0.023 0.030 - - 0 0 - 0.300 0.230 0.300 - - 0 - 0.00%
2023-03-29 0 0.030 0.022 0.030 0.025 0.031 33,000 867 0.0263 0.300 0.220 0.300 0.250 0.310 3,300 0.2627 -6.25%
2023-03-28 0 0.032 0.025 0.032 - - 0 0 - 0.320 0.250 0.320 - - 0 - 0.00%
2023-03-27 0 0.032 0.026 0.032 - - 0 0 - 0.320 0.260 0.320 - - 0 - 0.00%
2023-03-24 0 0.032 0.027 0.032 0.028 0.032 6,644,500 212,519 0.0320 0.320 0.270 0.320 0.280 0.320 664,450 0.3198 -3.03%
2023-03-23 0 0.033 0.033 0.035 0.027 0.028 88,000 2,424 0.0275 0.330 0.330 0.350 0.270 0.280 8,800 0.2755 0.00%
2023-03-22 0 0.033 0.029 0.035 - - 0 0 - 0.330 0.290 0.350 - - 0 - 0.00%
2023-03-21 0 0.033 0.028 0.035 - - 0 0 - 0.330 0.280 0.350 - - 0 - 0.00%
2023-03-20 0 0.033 0.028 0.035 - - 0 0 - 0.330 0.280 0.350 - - 0 - 0.00%
2023-03-17 0 0.033 0.028 0.033 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2023-03-16 0 0.033 0.028 0.035 - - 0 0 - 0.330 0.280 0.350 - - 0 - 0.00%
2023-03-15 0 0.033 0.028 0.036 - - 0 0 - 0.330 0.280 0.360 - - 0 - 0.00%
2023-03-14 0 0.033 0.029 0.033 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2023-03-13 0 0.033 0.033 0.036 0.029 0.029 25,000 721 0.0288 0.330 0.330 0.360 0.290 0.290 2,500 0.2884 0.00%
2023-03-10 0 0.033 0.029 0.035 - - 0 0 - 0.330 0.290 0.350 - - 0 - 0.00%
2023-03-09 0 0.033 0.029 0.035 - - 0 0 - 0.330 0.290 0.350 - - 0 - 0.00%
2023-03-08 0 0.033 0.030 0.033 0.033 0.033 104,000 3,432 0.0330 0.330 0.300 0.330 0.330 0.330 10,400 0.3300 3.12%
2023-03-07 0 0.032 0.028 0.032 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2023-03-06 0 0.032 0.028 0.032 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2023-03-03 0 0.032 0.029 0.033 0.029 0.032 40,000 1,184 0.0296 0.320 0.290 0.330 0.290 0.320 4,000 0.2960 0.00%
2023-03-02 0 0.032 0.029 0.033 - - 0 0 - 0.320 0.290 0.330 - - 0 - 0.00%
2023-03-01 0 0.032 0.029 0.032 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-02-28 0 0.032 0.029 0.032 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-02-27 0 0.032 0.028 0.033 0.027 0.032 2,320,000 64,280 0.0277 0.320 0.280 0.330 0.270 0.320 232,000 0.2771 0.00%
2023-02-24 0 0.032 0.032 0.033 - - 16,000 512 0.0320 0.320 0.320 0.330 - - 1,600 0.3200 0.00%
2023-02-23 0 0.032 0.030 0.032 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2023-02-22 0 0.032 0.030 0.032 0.029 0.032 56,000 1,712 0.0306 0.320 0.300 0.320 0.290 0.320 5,600 0.3057 0.00%
2023-02-21 0 0.032 0.032 0.035 0.032 0.032 80,000 2,560 0.0320 0.320 0.320 0.350 0.320 0.320 8,000 0.3200 -5.88%
2023-02-20 0 0.034 0.031 0.034 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2023-02-17 0 0.034 0.031 0.034 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2023-02-16 0 0.034 0.031 0.035 0.031 0.034 40,000 1,264 0.0316 0.340 0.310 0.350 0.310 0.340 4,000 0.3160 0.00%
2023-02-15 0 0.034 0.030 0.035 0.030 0.034 120,000 3,880 0.0323 0.340 0.300 0.350 0.300 0.340 12,000 0.3233 3.03%
2023-02-14 0 0.033 0.030 0.036 - - 0 0 - 0.330 0.300 0.360 - - 0 - 0.00%
2023-02-13 0 0.033 0.030 0.034 - - 0 0 - 0.330 0.300 0.340 - - 0 - 0.00%
2023-02-10 0 0.033 0.030 0.033 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2023-02-09 0 0.033 0.030 0.033 - - 5,000 105 0.0210 0.330 0.300 0.330 - - 500 0.2100 0.00%
2023-02-08 0 0.033 0.030 0.034 - - 0 0 - 0.330 0.300 0.340 - - 0 - 0.00%
2023-02-07 0 0.033 0.029 0.036 - - 0 0 - 0.330 0.290 0.360 - - 0 - 0.00%
2023-02-06 0 0.033 0.030 0.033 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2023-02-03 0 0.033 0.029 0.033 0.033 0.033 88,000 2,904 0.0330 0.330 0.290 0.330 0.330 0.330 8,800 0.3300 3.12%
2023-02-02 0 0.032 0.030 0.033 0.029 0.032 448,000 13,440 0.0300 0.320 0.300 0.330 0.290 0.320 44,800 0.3000 0.00%
2023-02-01 0 0.032 0.029 0.033 0.031 0.032 16,000 504 0.0315 0.320 0.290 0.330 0.310 0.320 1,600 0.3150 0.00%
2023-01-31 0 0.032 0.029 0.034 - - 0 0 - 0.320 0.290 0.340 - - 0 - 0.00%
2023-01-30 0 0.032 0.028 0.032 0.030 0.032 704,000 21,136 0.0300 0.320 0.280 0.320 0.300 0.320 70,400 0.3002 0.00%
2023-01-27 0 0.032 0.030 0.035 - - 0 0 - 0.320 0.300 0.350 - - 0 - 0.00%
2023-01-26 0 0.032 0.030 0.035 - - 0 0 - 0.320 0.300 0.350 - - 0 - 0.00%
2023-01-20 0 0.032 0.030 0.035 - - 0 0 - 0.320 0.300 0.350 - - 0 - 0.00%
2023-01-19 0 0.032 0.030 0.035 - - 0 0 - 0.320 0.300 0.350 - - 0 - 0.00%
2023-01-18 0 0.032 0.032 0.035 0.030 0.031 304,000 9,240 0.0304 0.320 0.320 0.350 0.300 0.310 30,400 0.3039 0.00%
2023-01-17 0 0.032 0.031 0.035 - - 0 0 - 0.320 0.310 0.350 - - 0 - 0.00%
2023-01-16 0 0.032 0.031 0.035 - - 0 0 - 0.320 0.310 0.350 - - 0 - 0.00%
2023-01-13 0 0.032 0.031 0.034 - - 0 0 - 0.320 0.310 0.340 - - 0 - 0.00%
2023-01-12 0 0.032 0.032 0.035 0.031 0.031 280,000 8,680 0.0310 0.320 0.320 0.350 0.310 0.310 28,000 0.3100 3.23%
2023-01-11 0 0.031 0.028 0.034 - - 0 0 - 0.310 0.280 0.340 - - 0 - 0.00%
2023-01-10 0 0.031 0.029 0.035 - - 0 0 - 0.310 0.290 0.350 - - 0 - 0.00%
2023-01-09 0 0.031 0.028 0.035 - - 0 0 - 0.310 0.280 0.350 - - 0 - 0.00%
2023-01-06 0 0.031 0.031 0.035 0.030 0.031 1,600,000 48,144 0.0301 0.310 0.310 0.350 0.300 0.310 160,000 0.3009 0.00%
2023-01-05 0 0.031 0.031 0.035 - - 0 0 - 0.310 0.310 0.350 - - 0 - 0.00%
2023-01-04 0 0.031 0.030 0.035 - - 0 0 - 0.310 0.300 0.350 - - 0 - 0.00%
2023-01-03 0 0.031 0.030 0.035 0.031 0.031 248,000 7,688 0.0310 0.310 0.300 0.350 0.310 0.310 24,800 0.3100 0.00%
2022-12-30 0 0.031 0.030 0.031 0.031 0.036 694,500 22,287 0.0321 0.310 0.300 0.310 0.310 0.360 69,450 0.3209 -8.82%
2022-12-29 0 0.034 0.034 0.037 0.034 0.034 40,000 1,360 0.0340 0.340 0.340 0.370 0.340 0.340 4,000 0.3400 0.00%
2022-12-28 0 0.034 0.032 0.035 0.034 0.037 808,000 27,496 0.0340 0.340 0.320 0.350 0.340 0.370 80,800 0.3403 -2.86%
2022-12-23 0 0.035 0.032 0.038 - - 0 0 - 0.350 0.320 0.380 - - 0 - 0.00%
2022-12-22 0 0.035 0.033 0.034 0.035 0.037 792,000 28,504 0.0360 0.350 0.330 0.340 0.350 0.370 79,200 0.3599 6.06%
2022-12-21 0 0.033 0.033 0.036 0.033 0.033 8,000 264 0.0330 0.330 0.330 0.360 0.330 0.330 800 0.3300 0.00%
2022-12-20 0 0.033 0.033 0.035 - - 0 0 - 0.330 0.330 0.350 - - 0 - 0.00%
2022-12-19 0 0.033 0.033 0.035 - - 0 0 - 0.330 0.330 0.350 - - 0 - 0.00%
2022-12-16 0 0.033 0.033 0.036 - - 0 0 - 0.330 0.330 0.360 - - 0 - 0.00%
2022-12-15 0 0.033 0.033 0.035 - - 0 0 - 0.330 0.330 0.350 - - 0 - 0.00%
2022-12-14 0 0.033 0.033 0.035 0.033 0.033 48,000 1,584 0.0330 0.330 0.330 0.350 0.330 0.330 4,800 0.3300 0.00%
2022-12-13 0 0.033 0.032 0.035 - - 0 0 - 0.330 0.320 0.350 - - 0 - 0.00%
2022-12-12 0 0.033 0.032 0.033 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2022-12-09 0 0.033 0.032 0.036 - - 0 0 - 0.330 0.320 0.360 - - 0 - 0.00%
2022-12-08 0 0.033 0.033 0.035 0.032 0.032 40,000 1,280 0.0320 0.330 0.330 0.350 0.320 0.320 4,000 0.3200 0.00%
2022-12-07 0 0.033 0.030 0.035 0.031 0.033 19,500 599 0.0307 0.330 0.300 0.350 0.310 0.330 1,950 0.3072 0.00%
2022-12-06 0 0.033 0.031 0.035 - - 0 0 - 0.330 0.310 0.350 - - 0 - 0.00%
2022-12-05 0 0.033 0.031 0.034 - - 0 0 - 0.330 0.310 0.340 - - 0 - 0.00%
2022-12-02 0 0.033 0.031 0.034 0.033 0.033 56,000 1,848 0.0330 0.330 0.310 0.340 0.330 0.330 5,600 0.3300 -2.94%
2022-12-01 0 0.034 0.034 0.036 0.034 0.037 1,161,500 41,882 0.0361 0.340 0.340 0.360 0.340 0.370 116,150 0.3606 -5.56%
2022-11-30 0 0.036 0.036 0.037 0.033 0.033 152,000 5,016 0.0330 0.360 0.360 0.370 0.330 0.330 15,200 0.3300 0.00%
2022-11-29 0 0.036 0.036 0.038 0.031 0.036 1,214,000 40,506 0.0334 0.360 0.360 0.380 0.310 0.360 121,400 0.3337 0.00%
2022-11-28 0 0.036 0.033 0.037 - - 0 0 - 0.360 0.330 0.370 - - 0 - 0.00%
2022-11-25 0 0.036 0.033 0.037 - - 0 0 - 0.360 0.330 0.370 - - 0 - 0.00%
2022-11-24 0 0.036 0.033 0.037 - - 0 0 - 0.360 0.330 0.370 - - 0 - 0.00%
2022-11-23 0 0.036 0.033 0.037 - - 0 0 - 0.360 0.330 0.370 - - 0 - 0.00%
2022-11-22 0 0.036 0.033 0.036 - - 0 0 - 0.360 0.330 0.360 - - 0 - -2.70%
2022-11-21 0 0.037 0.033 0.037 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2022-11-18 0 0.037 0.033 0.037 0.033 0.037 28,500 931 0.0327 0.370 0.330 0.370 0.330 0.370 2,850 0.3267 0.00%
2022-11-17 0 0.037 0.034 0.037 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2022-11-16 0 0.037 0.034 0.037 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2022-11-15 0 0.037 0.034 0.037 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2022-11-14 0 0.037 0.034 0.037 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2022-11-11 0 0.037 0.034 0.037 0.033 0.037 400,000 13,600 0.0340 0.370 0.340 0.370 0.330 0.370 40,000 0.3400 0.00%
2022-11-10 0 0.037 0.036 0.037 0.034 0.037 50,000 1,706 0.0341 0.370 0.360 0.370 0.340 0.370 5,000 0.3412 0.00%
2022-11-09 0 0.037 0.034 0.038 - - 0 0 - 0.370 0.340 0.380 - - 0 - 0.00%
2022-11-08 0 0.037 0.034 0.038 - - 0 0 - 0.370 0.340 0.380 - - 0 - 0.00%
2022-11-07 0 0.037 0.034 0.038 - - 0 0 - 0.370 0.340 0.380 - - 0 - 0.00%
2022-11-04 0 0.037 0.034 0.038 - - 0 0 - 0.370 0.340 0.380 - - 0 - 0.00%
2022-11-03 0 0.037 0.034 0.038 - - 0 0 - 0.370 0.340 0.380 - - 0 - 0.00%
2022-11-02 0 0.037 0.034 0.038 - - 0 0 - 0.370 0.340 0.380 - - 0 - 0.00%
2022-11-01 0 0.037 0.034 0.037 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2022-10-31 0 0.037 0.034 0.038 - - 0 0 - 0.370 0.340 0.380 - - 0 - 0.00%
2022-10-28 0 0.037 0.035 0.037 0.040 0.040 56,000 2,240 0.0400 0.370 0.350 0.370 0.400 0.400 5,600 0.4000 -2.63%
2022-10-27 0 0.038 0.035 0.038 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2022-10-26 0 0.038 0.035 0.038 0.038 0.038 568,000 21,584 0.0380 0.380 0.350 0.380 0.380 0.380 56,800 0.3800 0.00%
2022-10-25 0 0.038 0.035 0.040 0.038 0.038 1,000,000 38,000 0.0380 0.380 0.350 0.400 0.380 0.380 100,000 0.3800 0.00%
2022-10-24 0 0.038 0.033 0.040 0.033 0.038 1,846,000 66,544 0.0360 0.380 0.330 0.400 0.330 0.380 184,600 0.3605 2.70%
2022-10-21 0 0.037 0.035 0.040 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2022-10-20 0 0.037 0.035 0.040 0.037 0.037 200,000 7,400 0.0370 0.370 0.350 0.400 0.370 0.370 20,000 0.3700 0.00%
2022-10-19 0 0.037 0.035 0.037 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2022-10-18 0 0.037 0.035 0.040 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2022-10-17 0 0.037 0.035 0.040 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2022-10-14 0 0.037 0.037 0.040 0.035 0.035 13,000 455 0.0350 0.370 0.370 0.400 0.350 0.350 1,300 0.3500 0.00%
2022-10-13 0 0.037 0.035 0.040 0.037 0.037 1,072,000 39,664 0.0370 0.370 0.350 0.400 0.370 0.370 107,200 0.3700 0.00%
2022-10-12 0 0.037 0.035 0.040 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2022-10-11 0 0.037 0.035 0.040 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2022-10-10 0 0.037 0.035 0.040 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2022-10-07 0 0.037 0.037 0.040 0.035 0.037 3,218,000 119,014 0.0370 0.370 0.370 0.400 0.350 0.370 321,800 0.3698 0.00%
2022-10-06 0 0.037 0.035 0.040 0.035 0.037 40,000 1,416 0.0354 0.370 0.350 0.400 0.350 0.370 4,000 0.3540 0.00%
2022-10-05 0 0.037 0.035 0.040 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2022-10-03 0 0.037 0.035 0.041 - - 0 0 - 0.370 0.350 0.410 - - 0 - 0.00%
2022-09-30 0 0.037 0.035 0.037 0.037 0.038 496,000 18,792 0.0379 0.370 0.350 0.370 0.370 0.380 49,600 0.3789 0.00%
2022-09-29 0 0.037 0.035 0.037 0.037 0.037 256,000 9,472 0.0370 0.370 0.350 0.370 0.370 0.370 25,600 0.3700 0.00%
2022-09-28 0 0.037 0.037 0.041 0.037 0.037 96,000 3,552 0.0370 0.370 0.370 0.410 0.370 0.370 9,600 0.3700 0.00%
2022-09-27 0 0.037 0.037 0.041 - - 8,500 311 0.0366 0.370 0.370 0.410 - - 850 0.3659 0.00%
2022-09-26 0 0.037 0.037 0.040 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2022-09-23 0 0.037 0.037 0.041 0.036 0.040 3,128,000 113,560 0.0363 0.370 0.370 0.410 0.360 0.400 312,800 0.3630 -7.50%
2022-09-22 0 0.040 0.038 0.040 0.039 0.040 320,000 12,632 0.0395 0.400 0.380 0.400 0.390 0.400 32,000 0.3948 0.00%
2022-09-21 0 0.040 0.038 0.040 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2022-09-20 0 0.040 0.038 0.040 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2022-09-19 0 0.040 0.038 0.040 0.040 0.040 1,000,000 40,000 0.0400 0.400 0.380 0.400 0.400 0.400 100,000 0.4000 0.00%
2022-09-16 0 0.040 0.038 0.041 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2022-09-15 0 0.040 0.038 0.040 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2022-09-14 0 0.040 0.038 0.040 0.040 0.040 1,592,000 63,680 0.0400 0.400 0.380 0.400 0.400 0.400 159,200 0.4000 2.56%
2022-09-13 0 0.039 0.038 0.041 - - 0 0 - 0.390 0.380 0.410 - - 0 - 0.00%
2022-09-09 0 0.039 0.038 0.041 - - 0 0 - 0.390 0.380 0.410 - - 0 - 0.00%
2022-09-08 0 0.039 0.038 0.040 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2022-09-07 0 0.039 0.038 0.040 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2022-09-06 0 0.039 0.038 0.039 0.039 0.039 768,000 29,952 0.0390 0.390 0.380 0.390 0.390 0.390 76,800 0.3900 2.63%
2022-09-05 0 0.038 0.038 0.040 0.038 0.040 1,633,000 65,262 0.0400 0.380 0.380 0.400 0.380 0.400 163,300 0.3996 -5.00%
2022-09-02 0 0.040 0.038 0.040 0.040 0.040 400,000 16,000 0.0400 0.400 0.380 0.400 0.400 0.400 40,000 0.4000 0.00%
2022-09-01 0 0.040 0.038 0.040 0.037 0.040 1,984,000 78,328 0.0395 0.400 0.380 0.400 0.370 0.400 198,400 0.3948 0.00%
2022-08-31 0 0.040 0.040 0.042 0.038 0.040 4,136,000 160,280 0.0388 0.400 0.400 0.420 0.380 0.400 413,600 0.3875 8.11%
2022-08-30 0 0.037 0.037 0.040 0.037 0.037 23,000 767 0.0333 0.370 0.370 0.400 0.370 0.370 2,300 0.3335 0.00%
2022-08-29 0 0.037 0.037 0.040 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2022-08-26 0 0.037 0.037 0.040 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2022-08-25 0 0.037 0.037 0.040 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2022-08-24 0 0.037 0.037 0.040 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2022-08-23 0 0.037 0.037 0.040 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2022-08-22 0 0.037 0.037 0.039 0.037 0.039 3,248,000 126,576 0.0390 0.370 0.370 0.390 0.370 0.390 324,800 0.3897 0.00%
2022-08-19 0 0.037 0.037 0.039 0.034 0.037 416,000 14,448 0.0347 0.370 0.370 0.390 0.340 0.370 41,600 0.3473 0.00%
2022-08-18 0 0.037 0.034 0.038 - - 1,000,000 35,632 0.0356 0.370 0.340 0.380 - - 100,000 0.3563 0.00%
2022-08-17 0 0.037 0.037 0.040 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2022-08-16 0 0.037 0.037 0.040 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2022-08-15 0 0.037 0.037 0.040 0.035 0.036 168,000 5,968 0.0355 0.370 0.370 0.400 0.350 0.360 16,800 0.3552 0.00%
2022-08-12 0 0.037 0.035 0.040 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2022-08-11 0 0.037 0.035 0.040 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2022-08-10 0 0.037 0.035 0.040 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2022-08-09 0 0.037 0.037 0.040 0.035 0.035 14,000 460 0.0329 0.370 0.370 0.400 0.350 0.350 1,400 0.3286 0.00%
2022-08-08 0 0.037 0.035 0.037 0.039 0.039 480,000 18,720 0.0390 0.370 0.350 0.370 0.390 0.390 48,000 0.3900 0.00%
2022-08-05 0 0.037 0.035 0.040 0.037 0.037 392,000 14,504 0.0370 0.370 0.350 0.400 0.370 0.370 39,200 0.3700 0.00%
2022-08-04 0 0.037 0.037 0.040 0.035 0.037 271,000 9,488 0.0350 0.370 0.370 0.400 0.350 0.370 27,100 0.3501 0.00%
2022-08-03 0 0.037 0.035 0.037 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2022-08-02 0 0.037 0.035 0.040 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2022-08-01 0 0.037 0.037 0.040 0.036 0.036 328,000 11,808 0.0360 0.370 0.370 0.400 0.360 0.360 32,800 0.3600 0.00%
2022-07-29 0 0.037 0.035 0.039 0.037 0.037 192,000 7,104 0.0370 0.370 0.350 0.390 0.370 0.370 19,200 0.3700 0.00%
2022-07-28 0 0.037 0.035 0.040 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2022-07-27 0 0.037 0.035 0.039 - - 0 0 - 0.370 0.350 0.390 - - 0 - 0.00%
2022-07-26 0 0.037 0.037 0.040 0.030 0.039 10,952,000 380,800 0.0348 0.370 0.370 0.400 0.300 0.390 1,095,200 0.3477 0.00%
2022-07-25 0 0.037 0.036 0.040 - - 1,000 32 0.0320 0.370 0.360 0.400 - - 100 0.3200 0.00%
2022-07-22 0 0.037 0.036 0.040 0.036 0.037 47,500 1,688 0.0355 0.370 0.360 0.400 0.360 0.370 4,750 0.3554 0.00%
2022-07-21 0 0.037 0.036 0.039 0.036 0.037 848,000 31,336 0.0370 0.370 0.360 0.390 0.360 0.370 84,800 0.3695 0.00%
2022-07-20 0 0.037 0.036 0.039 0.037 0.037 840,000 31,080 0.0370 0.370 0.360 0.390 0.370 0.370 84,000 0.3700 0.00%
2022-07-19 0 0.037 0.036 0.039 0.037 0.037 136,000 5,032 0.0370 0.370 0.360 0.390 0.370 0.370 13,600 0.3700 0.00%
2022-07-18 0 0.037 0.037 0.040 0.037 0.037 16,000 592 0.0370 0.370 0.370 0.400 0.370 0.370 1,600 0.3700 0.00%
2022-07-15 0 0.037 0.036 0.037 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2022-07-14 0 0.037 0.037 0.040 0.036 0.037 183,500 6,675 0.0364 0.370 0.370 0.400 0.360 0.370 18,350 0.3638 0.00%
2022-07-13 0 0.037 0.037 0.040 0.035 0.035 104,000 3,640 0.0350 0.370 0.370 0.400 0.350 0.350 10,400 0.3500 0.00%
2022-07-12 0 0.037 0.035 0.038 - - 0 0 - 0.370 0.350 0.380 - - 0 - 0.00%
2022-07-11 0 0.037 0.036 0.040 - - 0 0 - 0.370 0.360 0.400 - - 0 - 0.00%
2022-07-08 0 0.037 0.036 0.037 0.037 0.038 8,412,002 319,404 0.0380 0.370 0.360 0.370 0.370 0.380 841,200 0.3797 -2.63%
2022-07-07 0 0.038 0.036 0.038 0.036 0.038 56,000 2,064 0.0369 0.380 0.360 0.380 0.360 0.380 5,600 0.3686 0.00%
2022-07-06 0 0.038 0.036 0.038 0.036 0.040 5,688,000 220,456 0.0388 0.380 0.360 0.380 0.360 0.400 568,800 0.3876 0.00%
2022-07-05 0 0.038 0.037 0.038 0.037 0.039 7,072,000 274,448 0.0388 0.380 0.370 0.380 0.370 0.390 707,200 0.3881 -2.56%
2022-07-04 0 0.039 0.039 0.041 0.037 0.046 10,832,000 436,200 0.0403 0.390 0.390 0.410 0.370 0.460 1,083,200 0.4027 -15.22%
2022-06-30 0 0.046 0.043 0.046 0.036 0.049 67,057,500 2,905,709 0.0433 0.460 0.430 0.460 0.360 0.490 6,705,750 0.4333 35.29%
2022-06-29 0 0.034 0.034 0.037 0.032 0.038 2,964,500 102,794 0.0347 0.340 0.340 0.370 0.320 0.380 296,450 0.3467 13.33%
2022-06-28 0 0.030 0.028 0.031 - - 224,000 6,720 0.0300 0.300 0.280 0.310 - - 22,400 0.3000 0.00%
2022-06-27 0 0.030 0.028 0.031 0.030 0.030 96,000 2,880 0.0300 0.300 0.280 0.310 0.300 0.300 9,600 0.3000 3.45%
2022-06-24 0 0.029 0.028 0.030 0.029 0.030 9,496,000 282,792 0.0298 0.290 0.280 0.300 0.290 0.300 949,600 0.2978 0.00%
2022-06-23 0 0.029 0.029 0.030 0.027 0.029 4,984,000 141,280 0.0283 0.290 0.290 0.300 0.270 0.290 498,400 0.2835 -3.33%
2022-06-22 0 0.030 0.027 0.030 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2022-06-21 0 0.030 0.026 0.030 0.030 0.030 40,000 1,200 0.0300 0.300 0.260 0.300 0.300 0.300 4,000 0.3000 0.00%
2022-06-20 0 0.030 0.027 0.030 0.027 0.030 80,000 2,184 0.0273 0.300 0.270 0.300 0.270 0.300 8,000 0.2730 0.00%
2022-06-17 0 0.030 0.030 0.031 0.025 0.031 6,867,000 185,412 0.0270 0.300 0.300 0.310 0.250 0.310 686,700 0.2700 0.00%
2022-06-16 0 0.030 0.026 0.030 0.029 0.031 16,000 480 0.0300 0.300 0.260 0.300 0.290 0.310 1,600 0.3000 0.00%
2022-06-15 0 0.030 0.029 0.030 0.029 0.030 80,000 2,328 0.0291 0.300 0.290 0.300 0.290 0.300 8,000 0.2910 0.00%
2022-06-14 0 0.030 0.029 0.032 - - 0 0 - 0.300 0.290 0.320 - - 0 - 0.00%
2022-06-13 0 0.030 0.030 0.032 0.030 0.030 400,000 12,000 0.0300 0.300 0.300 0.320 0.300 0.300 40,000 0.3000 -3.23%
2022-06-10 0 0.031 0.029 0.032 0.031 0.031 1,280,000 39,680 0.0310 0.310 0.290 0.320 0.310 0.310 128,000 0.3100 -3.13%
2022-06-09 0 0.032 0.030 0.032 0.030 0.032 16,000 496 0.0310 0.320 0.300 0.320 0.300 0.320 1,600 0.3100 0.00%
2022-06-08 0 0.032 0.029 0.032 0.030 0.032 2,016,000 62,464 0.0310 0.320 0.290 0.320 0.300 0.320 201,600 0.3098 0.00%
2022-06-07 0 0.032 0.030 0.032 0.031 0.032 576,000 18,112 0.0314 0.320 0.300 0.320 0.310 0.320 57,600 0.3144 0.00%
2022-06-06 0 0.032 0.030 0.032 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2022-06-02 0 0.032 0.030 0.033 0.032 0.032 1,200,000 38,400 0.0320 0.320 0.300 0.330 0.320 0.320 120,000 0.3200 0.00%
2022-06-01 0 0.032 0.030 0.033 - - 0 0 - 0.320 0.300 0.330 - - 0 - 0.00%
2022-05-31 0 0.032 0.030 0.032 0.032 0.032 184,000 5,888 0.0320 0.320 0.300 0.320 0.320 0.320 18,400 0.3200 0.00%
2022-05-30 0 0.032 0.031 0.032 0.030 0.035 216,000 7,520 0.0348 0.320 0.310 0.320 0.300 0.350 21,600 0.3481 0.00%
2022-05-27 0 0.032 0.030 0.033 - - 0 0 - 0.320 0.300 0.330 - - 0 - 0.00%
2022-05-26 0 0.032 0.029 0.032 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2022-05-25 0 0.032 0.029 0.033 - - 0 0 - 0.320 0.290 0.330 - - 0 - 0.00%
2022-05-24 0 0.032 0.029 0.032 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2022-05-23 0 0.032 0.029 0.033 0.032 0.032 208,000 6,656 0.0320 0.320 0.290 0.330 0.320 0.320 20,800 0.3200 0.00%
2022-05-20 0 0.032 0.029 0.032 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2022-05-19 0 0.032 0.029 0.032 0.029 0.033 112,500 3,316 0.0295 0.320 0.290 0.320 0.290 0.330 11,250 0.2948 0.00%
2022-05-18 0 0.032 0.029 0.032 0.029 0.032 136,000 4,064 0.0299 0.320 0.290 0.320 0.290 0.320 13,600 0.2988 3.23%
2022-05-17 0 0.031 0.030 0.031 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2022-05-16 0 0.031 0.029 0.031 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2022-05-13 0 0.031 0.029 0.031 0.029 0.033 2,104,000 67,632 0.0321 0.310 0.290 0.310 0.290 0.330 210,400 0.3214 0.00%
2022-05-12 0 0.031 0.029 0.032 0.029 0.034 1,384,000 45,928 0.0332 0.310 0.290 0.320 0.290 0.340 138,400 0.3318 0.00%
2022-05-11 0 0.031 0.029 0.035 - - 0 0 - 0.310 0.290 0.350 - - 0 - 0.00%
2022-05-10 0 0.031 0.029 0.032 0.031 0.031 304,000 9,424 0.0310 0.310 0.290 0.320 0.310 0.310 30,400 0.3100 0.00%
2022-05-06 0 0.031 0.030 0.032 - - 0 0 - 0.310 0.300 0.320 - - 0 - 0.00%
2022-05-05 0 0.031 0.030 0.031 0.031 0.033 1,121,000 35,172 0.0314 0.310 0.300 0.310 0.310 0.330 112,100 0.3138 0.00%
2022-05-04 0 0.031 0.027 0.031 0.028 0.031 526,500 15,357 0.0292 0.310 0.270 0.310 0.280 0.310 52,650 0.2917 0.00%
2022-05-03 0 0.031 0.029 0.034 - - 0 0 - 0.310 0.290 0.340 - - 0 - 0.00%
2022-04-29 0 0.031 0.030 0.031 0.031 0.031 96,000 2,976 0.0310 0.310 0.300 0.310 0.310 0.310 9,600 0.3100 -3.13%
2022-04-28 0 0.032 0.029 0.032 0.028 0.032 88,000 2,496 0.0284 0.320 0.290 0.320 0.280 0.320 8,800 0.2836 -3.03%
2022-04-27 0 0.033 0.028 0.033 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2022-04-26 0 0.033 0.028 0.033 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2022-04-25 0 0.033 0.029 0.033 - - 0 0 - 0.330 0.290 0.330 - - 0 - -2.94%
2022-04-22 0 0.034 0.030 0.037 - - 0 0 - 0.340 0.300 0.370 - - 0 - 0.00%
2022-04-21 0 0.034 0.031 0.036 0.031 0.034 64,000 2,008 0.0314 0.340 0.310 0.360 0.310 0.340 6,400 0.3138 0.00%
2022-04-20 0 0.034 0.030 0.033 0.030 0.037 328,000 10,664 0.0325 0.340 0.300 0.330 0.300 0.370 32,800 0.3251 0.00%
2022-04-19 0 0.034 0.034 0.035 0.034 0.034 328,000 11,152 0.0340 0.340 0.340 0.350 0.340 0.340 32,800 0.3400 0.00%
2022-04-14 0 0.034 0.031 0.034 0.031 0.034 104,000 3,368 0.0324 0.340 0.310 0.340 0.310 0.340 10,400 0.3238 -2.86%
2022-04-13 0 0.035 0.033 0.036 - - 0 0 - 0.350 0.330 0.360 - - 0 - 0.00%
2022-04-12 0 0.035 0.033 0.035 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2022-04-11 0 0.035 0.033 0.036 - - 0 0 - 0.350 0.330 0.360 - - 0 - -2.78%
2022-04-08 0 0.036 0.033 0.037 - - 0 0 - 0.360 0.330 0.370 - - 0 - 0.00%
2022-04-07 0 0.036 0.033 0.036 0.036 0.036 24,000 864 0.0360 0.360 0.330 0.360 0.360 0.360 2,400 0.3600 2.86%
2022-04-06 0 0.035 0.034 0.036 - - 0 0 - 0.350 0.340 0.360 - - 0 - 0.00%
2022-04-04 0 0.035 0.034 0.036 - - 0 0 - 0.350 0.340 0.360 - - 0 - -2.78%
2022-04-01 0 0.036 0.034 0.037 - - 0 0 - 0.360 0.340 0.370 - - 0 - -2.70%
2022-03-31 0 0.037 0.034 0.037 0.034 0.038 467,500 17,691 0.0378 0.370 0.340 0.370 0.340 0.380 46,750 0.3784 -2.63%
2022-03-30 0 0.038 0.033 0.038 0.038 0.038 304,000 11,552 0.0380 0.380 0.330 0.380 0.380 0.380 30,400 0.3800 0.00%
2022-03-29 0 0.038 0.034 0.038 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2022-03-28 0 0.038 0.034 0.038 0.035 0.042 14,696,000 595,248 0.0405 0.380 0.340 0.380 0.350 0.420 1,469,600 0.4050 5.56%
2022-03-25 0 0.036 0.035 0.039 0.033 0.037 13,920,000 473,368 0.0340 0.360 0.350 0.390 0.330 0.370 1,392,000 0.3401 2.86%
2022-03-24 0 0.035 0.035 0.037 0.035 0.043 17,864,000 746,656 0.0418 0.350 0.350 0.370 0.350 0.430 1,786,400 0.4180 -5.41%
2022-03-23 0 0.037 0.034 0.038 0.032 0.038 15,368,000 501,456 0.0326 0.370 0.340 0.380 0.320 0.380 1,536,800 0.3263 2.78%
2022-03-22 0 0.036 0.033 0.036 0.032 0.041 14,672,000 575,856 0.0392 0.360 0.330 0.360 0.320 0.410 1,467,200 0.3925 0.00%
2022-03-21 0 0.036 0.032 0.036 0.030 0.038 37,568,000 1,279,960 0.0341 0.360 0.320 0.360 0.300 0.380 3,756,800 0.3407 2.86%
2022-03-18 0 0.035 0.029 0.035 0.034 0.041 23,392,000 892,696 0.0382 0.350 0.290 0.350 0.340 0.410 2,339,200 0.3816 0.00%
2022-03-17 0 0.035 0.027 0.035 0.032 0.035 25,224,000 807,192 0.0320 0.350 0.270 0.350 0.320 0.350 2,522,400 0.3200 9.37%
2022-03-16 0 0.032 0.027 0.032 0.030 0.032 27,500 832 0.0303 0.320 0.270 0.320 0.300 0.320 2,750 0.3025 0.00%
2022-03-15 0 0.032 0.027 0.032 0.032 0.032 27,000 837 0.0310 0.320 0.270 0.320 0.320 0.320 2,700 0.3100 0.00%
2022-03-14 0 0.032 0.032 0.033 0.032 0.043 12,802,500 538,214 0.0420 0.320 0.320 0.330 0.320 0.430 1,280,250 0.4204 0.00%
2022-03-11 0 0.032 0.027 0.032 0.027 0.032 12,071,000 386,135 0.0320 0.320 0.270 0.320 0.270 0.320 1,207,100 0.3199 0.00%
2022-03-10 0 0.032 0.026 0.033 0.026 0.033 36,500 1,108 0.0304 0.320 0.260 0.330 0.260 0.330 3,650 0.3036 0.00%
2022-03-09 0 0.032 0.028 0.032 0.028 0.033 367,500 11,859 0.0323 0.320 0.280 0.320 0.280 0.330 36,750 0.3227 0.00%
2022-03-08 0 0.032 0.030 0.032 0.032 0.032 72,000 2,304 0.0320 0.320 0.300 0.320 0.320 0.320 7,200 0.3200 0.00%
2022-03-07 0 0.032 0.026 0.032 0.026 0.032 55,998 1,551 0.0277 0.320 0.260 0.320 0.260 0.320 5,600 0.2770 0.00%
2022-03-04 0 0.032 0.027 0.032 - - 0 0 - 0.320 0.270 0.320 - - 0 - 0.00%
2022-03-03 0 0.032 0.030 0.032 - - 4,500 117 0.0260 0.320 0.300 0.320 - - 450 0.2600 0.00%
2022-03-02 0 0.032 0.029 0.032 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2022-03-01 0 0.032 0.027 0.032 0.025 0.034 360,000 11,144 0.0310 0.320 0.270 0.320 0.250 0.340 36,000 0.3096 -5.88%
2022-02-28 0 0.034 0.029 0.034 0.030 0.034 24,000 752 0.0313 0.340 0.290 0.340 0.300 0.340 2,400 0.3133 3.03%
2022-02-25 0 0.033 0.029 0.036 - - 0 0 - 0.330 0.290 0.360 - - 0 - 0.00%
2022-02-24 0 0.033 0.030 0.033 0.029 0.034 88,000 2,688 0.0305 0.330 0.300 0.330 0.290 0.340 8,800 0.3055 0.00%
2022-02-23 0 0.033 0.026 0.033 - - 0 0 - 0.330 0.260 0.330 - - 0 - 0.00%
2022-02-22 0 0.033 0.026 0.033 0.029 0.034 1,632,000 48,456 0.0297 0.330 0.260 0.330 0.290 0.340 163,200 0.2969 -2.94%
2022-02-21 0 0.034 0.030 0.034 0.030 0.034 136,000 4,144 0.0305 0.340 0.300 0.340 0.300 0.340 13,600 0.3047 0.00%
2022-02-18 0 0.034 0.033 0.037 0.034 0.034 8,000 272 0.0340 0.340 0.330 0.370 0.340 0.340 800 0.3400 0.00%
2022-02-17 0 0.034 0.030 0.034 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2022-02-16 0 0.034 0.030 0.034 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2022-02-15 0 0.034 0.030 0.034 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2022-02-14 0 0.034 0.030 0.034 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2022-02-11 0 0.034 0.031 0.034 0.031 0.034 51,500 1,620 0.0315 0.340 0.310 0.340 0.310 0.340 5,150 0.3146 0.00%
2022-02-10 0 0.034 0.031 0.034 0.031 0.034 32,000 1,040 0.0325 0.340 0.310 0.340 0.310 0.340 3,200 0.3250 0.00%
2022-02-09 0 0.034 0.031 0.035 0.031 0.034 536,000 16,664 0.0311 0.340 0.310 0.350 0.310 0.340 53,600 0.3109 0.00%
2022-02-08 0 0.034 0.031 0.035 - - 0 0 - 0.340 0.310 0.350 - - 0 - 0.00%
2022-02-07 0 0.034 0.032 0.034 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2022-02-04 0 0.034 0.032 0.035 0.032 0.036 1,074,500 34,924 0.0325 0.340 0.320 0.350 0.320 0.360 107,450 0.3250 -5.56%
2022-01-31 0 0.036 0.033 0.041 - - 0 0 - 0.360 0.330 0.410 - - 0 - 0.00%
2022-01-28 0 0.036 0.036 0.037 - - 0 0 - 0.360 0.360 0.370 - - 0 - 0.00%
2022-01-27 0 0.036 0.034 0.036 0.035 0.048 7,584,000 338,648 0.0447 0.360 0.340 0.360 0.350 0.480 758,400 0.4465 0.00%
2022-01-26 0 0.036 0.032 0.036 - - 0 0 - 0.360 0.320 0.360 - - 0 - 0.00%
2022-01-25 0 0.036 0.032 0.037 - - 0 0 - 0.360 0.320 0.370 - - 0 - 0.00%
2022-01-24 0 0.036 0.033 0.036 0.033 0.036 44,000 1,460 0.0332 0.360 0.330 0.360 0.330 0.360 4,400 0.3318 -2.70%
2022-01-21 0 0.037 0.032 0.037 0.032 0.037 168,000 6,024 0.0359 0.370 0.320 0.370 0.320 0.370 16,800 0.3586 2.78%
2022-01-20 0 0.036 0.032 0.036 0.032 0.036 370,000 12,152 0.0328 0.360 0.320 0.360 0.320 0.360 37,000 0.3284 2.86%
2022-01-19 0 0.035 0.032 0.036 - - 0 0 - 0.350 0.320 0.360 - - 0 - 0.00%
2022-01-18 0 0.035 0.032 0.037 0.032 0.035 302,000 9,952 0.0330 0.350 0.320 0.370 0.320 0.350 30,200 0.3295 0.00%
2022-01-17 0 0.035 0.032 0.035 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2022-01-14 0 0.035 0.032 0.035 0.035 0.036 160,000 5,632 0.0352 0.350 0.320 0.350 0.350 0.360 16,000 0.3520 -2.78%
2022-01-13 0 0.036 0.032 0.036 - - 0 0 - 0.360 0.320 0.360 - - 0 - -2.70%
2022-01-12 0 0.037 0.032 0.037 0.036 0.037 128,000 4,632 0.0362 0.370 0.320 0.370 0.360 0.370 12,800 0.3619 2.78%
2022-01-11 0 0.036 0.032 0.036 0.032 0.036 152,000 4,928 0.0324 0.360 0.320 0.360 0.320 0.360 15,200 0.3242 5.88%
2022-01-10 0 0.034 0.032 0.034 0.029 0.037 440,000 13,992 0.0318 0.340 0.320 0.340 0.290 0.370 44,000 0.3180 6.25%
2022-01-07 0 0.032 0.032 0.036 0.032 0.032 328,000 10,496 0.0320 0.320 0.320 0.360 0.320 0.320 32,800 0.3200 0.00%
2022-01-06 0 0.032 0.033 0.038 0.032 0.037 176,000 5,888 0.0335 0.320 0.330 0.380 0.320 0.370 17,600 0.3345 -8.57%
2022-01-05 0 0.035 0.034 0.036 0.033 0.037 528,000 18,064 0.0342 0.350 0.340 0.360 0.330 0.370 52,800 0.3421 -5.41%
2022-01-04 0 0.037 0.034 0.037 0.034 0.039 1,152,000 41,464 0.0360 0.370 0.340 0.370 0.340 0.390 115,200 0.3599 -5.13%
2022-01-03 0 0.039 0.034 0.039 0.036 0.058 15,402,500 715,816 0.0465 0.390 0.340 0.390 0.360 0.580 1,540,250 0.4647 -32.76%
2021-12-31 0 0.058 0.058 0.090 0.029 0.095 7,752,000 345,400 0.0446 0.580 0.580 0.900 0.290 0.950 775,200 0.4456 75.76%
2021-12-30 0 0.033 0.030 0.033 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2021-12-29 0 0.033 0.030 0.033 0.030 0.033 192,000 6,016 0.0313 0.330 0.300 0.330 0.300 0.330 19,200 0.3133 0.00%
2021-12-28 0 0.033 0.029 0.033 0.029 0.033 16,000 496 0.0310 0.330 0.290 0.330 0.290 0.330 1,600 0.3100 0.00%
2021-12-24 0 0.033 0.029 0.033 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2021-12-23 0 0.033 0.029 0.033 0.033 0.033 8,000 264 0.0330 0.330 0.290 0.330 0.330 0.330 800 0.3300 3.12%
2021-12-22 0 0.032 0.029 0.032 0.029 0.032 408,000 12,296 0.0301 0.320 0.290 0.320 0.290 0.320 40,800 0.3014 6.67%
2021-12-21 0 0.030 0.029 0.032 - - 0 0 - 0.300 0.290 0.320 - - 0 - 0.00%
2021-12-20 0 0.030 0.028 0.030 - - 0 0 - 0.300 0.280 0.300 - - 0 - -6.25%
2021-12-17 0 0.032 0.030 0.032 0.032 0.032 16,000 512 0.0320 0.320 0.300 0.320 0.320 0.320 1,600 0.3200 0.00%
2021-12-16 0 0.032 0.028 0.032 0.028 0.032 45,000 1,328 0.0295 0.320 0.280 0.320 0.280 0.320 4,500 0.2951 0.00%
2021-12-15 0 0.032 0.029 0.032 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2021-12-14 0 0.032 0.027 0.032 0.029 0.032 24,000 744 0.0310 0.320 0.270 0.320 0.290 0.320 2,400 0.3100 0.00%
2021-12-13 0 0.032 0.027 0.032 0.028 0.032 32,000 976 0.0305 0.320 0.270 0.320 0.280 0.320 3,200 0.3050 0.00%
2021-12-10 0 0.032 0.028 0.032 0.028 0.032 288,000 8,168 0.0284 0.320 0.280 0.320 0.280 0.320 28,800 0.2836 6.67%
2021-12-09 0 0.030 0.028 0.030 0.028 0.030 40,000 1,176 0.0294 0.300 0.280 0.300 0.280 0.300 4,000 0.2940 0.00%
2021-12-08 0 0.030 0.028 0.031 - - 16,000 480 0.0300 0.300 0.280 0.310 - - 1,600 0.3000 0.00%
2021-12-07 0 0.030 0.028 0.030 - - 16,000 480 0.0300 0.300 0.280 0.300 - - 1,600 0.3000 0.00%
2021-12-06 0 0.030 0.028 0.032 - - 16,000 480 0.0300 0.300 0.280 0.320 - - 1,600 0.3000 0.00%
2021-12-03 0 0.030 0.028 0.030 0.030 0.030 64,000 1,936 0.0303 0.300 0.280 0.300 0.300 0.300 6,400 0.3025 -3.23%
2021-12-02 0 0.031 0.028 0.031 0.031 0.031 16,000 496 0.0310 0.310 0.280 0.310 0.310 0.310 1,600 0.3100 0.00%
2021-12-01 0 0.031 0.028 0.031 0.031 0.031 176,000 5,456 0.0310 0.310 0.280 0.310 0.310 0.310 17,600 0.3100 0.00%
2021-11-30 0 0.031 0.028 0.031 0.028 0.031 184,000 5,424 0.0295 0.310 0.280 0.310 0.280 0.310 18,400 0.2948 0.00%
2021-11-29 0 0.031 0.030 0.032 0.031 0.031 16,000 496 0.0310 0.310 0.300 0.320 0.310 0.310 1,600 0.3100 6.90%
2021-11-26 0 0.029 0.029 0.033 0.029 0.032 928,000 27,488 0.0296 0.290 0.290 0.330 0.290 0.320 92,800 0.2962 -9.38%
2021-11-25 0 0.032 0.030 0.033 - - 0 0 - 0.320 0.300 0.330 - - 0 - 0.00%
2021-11-24 0 0.032 0.030 0.032 0.030 0.033 304,000 9,144 0.0301 0.320 0.300 0.320 0.300 0.330 30,400 0.3008 -5.88%
2021-11-23 0 0.034 0.030 0.034 0.029 0.034 265,000 8,298 0.0313 0.340 0.300 0.340 0.290 0.340 26,500 0.3131 0.00%
2021-11-22 0 0.034 0.030 0.034 0.033 0.034 2,248,000 76,288 0.0339 0.340 0.300 0.340 0.330 0.340 224,800 0.3394 6.25%
2021-11-19 0 0.032 0.029 0.032 0.030 0.032 1,944,000 60,160 0.0309 0.320 0.290 0.320 0.300 0.320 194,400 0.3095 0.00%
2021-11-18 0 0.032 0.030 0.032 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-11-17 0 0.032 0.030 0.032 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-11-16 0 0.032 0.030 0.032 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-11-15 0 0.032 0.030 0.032 0.029 0.032 465,000 14,104 0.0303 0.320 0.300 0.320 0.290 0.320 46,500 0.3033 0.00%
2021-11-12 0 0.032 0.030 0.032 0.029 0.032 632,000 18,624 0.0295 0.320 0.300 0.320 0.290 0.320 63,200 0.2947 -3.03%
2021-11-11 0 0.033 0.029 0.033 0.032 0.033 816,000 26,512 0.0325 0.330 0.290 0.330 0.320 0.330 81,600 0.3249 3.12%
2021-11-10 0 0.032 0.029 0.032 0.030 0.032 1,632,000 51,120 0.0313 0.320 0.290 0.320 0.300 0.320 163,200 0.3132 6.67%
2021-11-09 0 0.030 0.030 0.031 0.030 0.030 8,000 240 0.0300 0.300 0.300 0.310 0.300 0.300 800 0.3000 0.00%
2021-11-08 0 0.030 0.030 0.034 0.030 0.030 208,000 6,240 0.0300 0.300 0.300 0.340 0.300 0.300 20,800 0.3000 0.00%
2021-11-05 0 0.030 0.030 0.033 0.030 0.030 80,000 2,400 0.0300 0.300 0.300 0.330 0.300 0.300 8,000 0.3000 0.00%
2021-11-04 0 0.030 0.029 0.033 0.029 0.030 104,000 3,080 0.0296 0.300 0.290 0.330 0.290 0.300 10,400 0.2962 0.00%
2021-11-03 0 0.030 0.029 0.033 0.030 0.030 216,000 6,480 0.0300 0.300 0.290 0.330 0.300 0.300 21,600 0.3000 -3.23%
2021-11-02 0 0.031 0.030 0.031 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2021-11-01 0 0.031 0.030 0.033 0.031 0.033 2,055,000 64,790 0.0315 0.310 0.300 0.330 0.310 0.330 205,500 0.3153 -3.13%
2021-10-29 0 0.032 0.030 0.033 0.032 0.032 10,400,000 332,800 0.0320 0.320 0.300 0.330 0.320 0.320 1,040,000 0.3200 -3.03%
2021-10-28 0 0.033 0.032 0.033 0.033 0.033 24,000 792 0.0330 0.330 0.320 0.330 0.330 0.330 2,400 0.3300 0.00%
2021-10-27 0 0.033 0.032 0.033 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2021-10-26 0 0.033 0.032 0.033 - - 0 0 - 0.330 0.320 0.330 - - 0 - -2.94%
2021-10-25 0 0.034 0.031 0.034 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2021-10-22 0 0.034 0.033 0.035 0.034 0.034 234,000 7,942 0.0339 0.340 0.330 0.350 0.340 0.340 23,400 0.3394 0.00%
2021-10-21 0 0.034 0.033 0.034 0.034 0.034 72,000 2,448 0.0340 0.340 0.330 0.340 0.340 0.340 7,200 0.3400 3.03%
2021-10-20 0 0.033 0.032 0.033 0.033 0.033 29,500 907 0.0307 0.330 0.320 0.330 0.330 0.330 2,950 0.3075 0.00%
2021-10-19 0 0.033 0.031 0.034 - - 0 0 - 0.330 0.310 0.340 - - 0 - 0.00%
2021-10-18 0 0.033 0.030 0.033 0.033 0.033 48,000 1,584 0.0330 0.330 0.300 0.330 0.330 0.330 4,800 0.3300 3.12%
2021-10-15 0 0.032 0.031 0.032 0.032 0.032 16,000 512 0.0320 0.320 0.310 0.320 0.320 0.320 1,600 0.3200 0.00%
2021-10-12 0 0.032 0.030 0.032 0.032 0.032 16,000 512 0.0320 0.320 0.300 0.320 0.320 0.320 1,600 0.3200 0.00%
2021-10-11 0 0.032 0.030 0.034 - - 0 0 - 0.320 0.300 0.340 - - 0 - 0.00%
2021-10-08 0 0.032 0.031 0.033 - - 16,000 512 0.0320 0.320 0.310 0.330 - - 1,600 0.3200 0.00%
2021-10-07 0 0.032 0.032 0.034 0.031 0.032 296,000 9,464 0.0320 0.320 0.320 0.340 0.310 0.320 29,600 0.3197 0.00%
2021-10-06 0 0.032 0.030 0.032 0.030 0.034 699,000 21,899 0.0313 0.320 0.300 0.320 0.300 0.340 69,900 0.3133 0.00%
2021-10-05 0 0.032 0.031 0.033 - - 0 0 - 0.320 0.310 0.330 - - 0 - 0.00%
2021-10-04 0 0.032 0.032 0.034 0.032 0.032 50,000 1,588 0.0318 0.320 0.320 0.340 0.320 0.320 5,000 0.3176 0.00%
2021-09-30 0 0.032 0.032 0.033 0.032 0.032 200,000 6,400 0.0320 0.320 0.320 0.330 0.320 0.320 20,000 0.3200 3.23%
2021-09-29 0 0.031 0.031 0.032 0.030 0.032 3,016,000 93,416 0.0310 0.310 0.310 0.320 0.300 0.320 301,600 0.3097 -3.13%
2021-09-28 0 0.032 0.032 0.034 0.031 0.034 1,232,000 39,456 0.0320 0.320 0.320 0.340 0.310 0.340 123,200 0.3203 -8.57%
2021-09-27 0 0.035 0.033 0.035 0.031 0.035 2,672,000 87,096 0.0326 0.350 0.330 0.350 0.310 0.350 267,200 0.3260 0.00%
2021-09-24 0 0.035 0.033 0.035 0.033 0.035 43,500 1,453 0.0334 0.350 0.330 0.350 0.330 0.350 4,350 0.3340 0.00%
2021-09-23 0 0.035 0.033 0.035 0.034 0.035 80,000 2,760 0.0345 0.350 0.330 0.350 0.340 0.350 8,000 0.3450 0.00%
2021-09-21 0 0.035 0.035 0.036 - - 0 0 - 0.350 0.350 0.360 - - 0 - 2.94%
2021-09-20 0 0.034 0.030 0.036 - - 0 0 - 0.340 0.300 0.360 - - 0 - 0.00%
2021-09-17 0 0.034 0.034 0.036 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2021-09-16 0 0.034 0.033 0.036 - - 0 0 - 0.340 0.330 0.360 - - 0 - 0.00%
2021-09-15 0 0.034 0.034 0.035 0.034 0.034 152,000 5,168 0.0340 0.340 0.340 0.350 0.340 0.340 15,200 0.3400 -5.56%
2021-09-14 0 0.036 0.033 0.037 0.033 0.036 48,000 1,672 0.0348 0.360 0.330 0.370 0.330 0.360 4,800 0.3483 0.00%
2021-09-13 0 0.036 0.034 0.037 - - 0 0 - 0.360 0.340 0.370 - - 0 - 0.00%
2021-09-10 0 0.036 0.034 0.036 0.033 0.036 248,000 8,624 0.0348 0.360 0.340 0.360 0.330 0.360 24,800 0.3477 0.00%
2021-09-09 0 0.036 0.032 0.036 0.034 0.036 424,000 14,464 0.0341 0.360 0.320 0.360 0.340 0.360 42,400 0.3411 0.00%
2021-09-08 0 0.036 0.034 0.037 0.036 0.036 640,000 22,992 0.0359 0.360 0.340 0.370 0.360 0.360 64,000 0.3593 0.00%
2021-09-07 0 0.036 0.036 0.037 0.034 0.036 1,184,000 41,384 0.0350 0.360 0.360 0.370 0.340 0.360 118,400 0.3495 2.86%
2021-09-06 0 0.035 0.033 0.036 0.035 0.037 9,560,000 343,912 0.0360 0.350 0.330 0.360 0.350 0.370 956,000 0.3597 6.06%
2021-09-03 0 0.033 0.033 0.035 0.033 0.033 16,000 528 0.0330 0.330 0.330 0.350 0.330 0.330 1,600 0.3300 -2.94%
2021-09-02 0 0.034 0.033 0.035 0.034 0.035 8,824,000 300,120 0.0340 0.340 0.330 0.350 0.340 0.350 882,400 0.3401 0.00%
2021-09-01 0 0.034 0.033 0.034 0.033 0.034 1,144,000 38,048 0.0333 0.340 0.330 0.340 0.330 0.340 114,400 0.3326 3.03%
2021-08-31 0 0.033 0.033 0.037 0.033 0.036 152,000 5,040 0.0332 0.330 0.330 0.370 0.330 0.360 15,200 0.3316 -5.71%
2021-08-30 0 0.035 0.035 0.036 - - 0 0 - 0.350 0.350 0.360 - - 0 - 2.94%
2021-08-27 0 0.034 0.034 0.037 0.034 0.035 1,743,000 59,844 0.0343 0.340 0.340 0.370 0.340 0.350 174,300 0.3433 -10.53%
2021-08-26 0 0.038 0.035 0.038 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2021-08-25 0 0.038 0.035 0.038 0.035 0.038 416,000 14,688 0.0353 0.380 0.350 0.380 0.350 0.380 41,600 0.3531 2.70%
2021-08-24 0 0.037 0.035 0.038 0.036 0.037 32,000 1,160 0.0363 0.370 0.350 0.380 0.360 0.370 3,200 0.3625 2.78%
2021-08-23 0 0.036 0.035 0.038 0.035 0.038 216,000 7,832 0.0363 0.360 0.350 0.380 0.350 0.380 21,600 0.3626 -2.70%
2021-08-20 0 0.037 0.036 0.038 0.037 0.040 1,352,000 51,376 0.0380 0.370 0.360 0.380 0.370 0.400 135,200 0.3800 0.00%
2021-08-19 0 0.037 0.037 0.039 0.037 0.041 364,500 13,851 0.0380 0.370 0.370 0.390 0.370 0.410 36,450 0.3800 -7.50%
2021-08-18 0 0.040 0.039 0.040 0.039 0.041 72,000 2,872 0.0399 0.400 0.390 0.400 0.390 0.410 7,200 0.3989 2.56%
2021-08-17 0 0.039 0.038 0.039 0.038 0.039 1,072,000 40,904 0.0382 0.390 0.380 0.390 0.380 0.390 107,200 0.3816 2.63%
2021-08-16 0 0.038 0.037 0.038 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2021-08-13 0 0.038 0.035 0.038 0.037 0.038 1,920,000 71,056 0.0370 0.380 0.350 0.380 0.370 0.380 192,000 0.3701 2.70%
2021-08-12 0 0.037 0.034 0.037 0.034 0.037 985,500 36,022 0.0366 0.370 0.340 0.370 0.340 0.370 98,550 0.3655 2.78%
2021-08-11 0 0.036 0.034 0.037 0.036 0.036 160,000 5,760 0.0360 0.360 0.340 0.370 0.360 0.360 16,000 0.3600 -2.70%
2021-08-10 0 0.037 0.034 0.037 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2021-08-09 0 0.037 0.035 0.037 0.033 0.037 448,000 15,352 0.0343 0.370 0.350 0.370 0.330 0.370 44,800 0.3427 0.00%
2021-08-06 0 0.037 0.036 0.037 0.032 0.040 3,968,000 139,456 0.0351 0.370 0.360 0.370 0.320 0.400 396,800 0.3515 8.82%
2021-08-05 0 0.034 0.033 0.034 0.033 0.034 1,088,000 36,032 0.0331 0.340 0.330 0.340 0.330 0.340 108,800 0.3312 0.00%
2021-08-04 0 0.034 0.034 0.036 0.034 0.035 344,000 11,984 0.0348 0.340 0.340 0.360 0.340 0.350 34,400 0.3484 -2.86%
2021-08-03 0 0.035 0.035 0.037 0.035 0.035 312,000 10,920 0.0350 0.350 0.350 0.370 0.350 0.350 31,200 0.3500 -2.78%
2021-08-02 0 0.036 0.034 0.037 0.033 0.037 2,800,000 100,888 0.0360 0.360 0.340 0.370 0.330 0.370 280,000 0.3603 -2.70%
2021-07-30 0 0.037 0.036 0.037 0.037 0.038 552,000 20,440 0.0370 0.370 0.360 0.370 0.370 0.380 55,200 0.3703 -2.63%
2021-07-29 0 0.038 0.037 0.038 0.036 0.038 424,000 15,832 0.0373 0.380 0.370 0.380 0.360 0.380 42,400 0.3734 2.70%
2021-07-28 0 0.037 0.037 0.038 0.037 0.037 571,500 21,110 0.0369 0.370 0.370 0.380 0.370 0.370 57,150 0.3694 -2.63%
2021-07-27 0 0.038 0.037 0.038 0.038 0.040 2,824,000 108,064 0.0383 0.380 0.370 0.380 0.380 0.400 282,400 0.3827 -5.00%
2021-07-26 0 0.040 0.039 0.040 0.040 0.041 1,768,000 71,520 0.0405 0.400 0.390 0.400 0.400 0.410 176,800 0.4045 -4.76%
2021-07-23 0 0.042 0.040 0.042 0.040 0.042 680,000 27,728 0.0408 0.420 0.400 0.420 0.400 0.420 68,000 0.4078 -2.33%
2021-07-22 0 0.043 0.041 0.043 0.042 0.044 1,984,000 84,088 0.0424 0.430 0.410 0.430 0.420 0.440 198,400 0.4238 -2.27%
2021-07-21 0 0.044 0.041 0.044 0.044 0.044 192,000 8,264 0.0430 0.440 0.410 0.440 0.440 0.440 19,200 0.4304 0.00%
2021-07-20 0 0.044 0.040 0.044 0.040 0.045 2,008,000 84,200 0.0419 0.440 0.400 0.440 0.400 0.450 200,800 0.4193 -2.22%
2021-07-19 0 0.045 0.042 0.045 0.042 0.045 80,000 3,392 0.0424 0.450 0.420 0.450 0.420 0.450 8,000 0.4240 4.65%
2021-07-16 0 0.043 0.043 0.045 0.043 0.045 16,000 704 0.0440 0.430 0.430 0.450 0.430 0.450 1,600 0.4400 -4.44%
2021-07-15 0 0.045 0.042 0.045 0.042 0.045 32,000 1,392 0.0435 0.450 0.420 0.450 0.420 0.450 3,200 0.4350 2.27%
2021-07-14 0 0.044 0.042 0.044 0.042 0.045 104,000 4,408 0.0424 0.440 0.420 0.440 0.420 0.450 10,400 0.4238 -2.22%
2021-07-13 0 0.045 0.042 0.045 0.041 0.047 3,232,000 139,240 0.0431 0.450 0.420 0.450 0.410 0.470 323,200 0.4308 4.65%
2021-07-12 0 0.043 0.043 0.047 0.041 0.046 984,000 43,664 0.0444 0.430 0.430 0.470 0.410 0.460 98,400 0.4437 0.00%
2021-07-09 0 0.043 0.042 0.043 0.041 0.044 1,232,000 52,264 0.0424 0.430 0.420 0.430 0.410 0.440 123,200 0.4242 -2.27%
2021-07-08 0 0.044 0.043 0.046 0.044 0.046 1,176,000 52,176 0.0444 0.440 0.430 0.460 0.440 0.460 117,600 0.4437 -2.22%
2021-07-07 0 0.045 0.044 0.046 0.045 0.047 3,424,000 155,448 0.0454 0.450 0.440 0.460 0.450 0.470 342,400 0.4540 2.27%
2021-07-06 0 0.044 0.044 0.045 0.043 0.045 5,608,000 247,552 0.0441 0.440 0.440 0.450 0.430 0.450 560,800 0.4414 -2.22%
2021-07-05 0 0.045 0.044 0.045 0.043 0.054 38,416,000 1,748,232 0.0455 0.450 0.440 0.450 0.430 0.540 3,841,600 0.4551 -10.00%
2021-07-02 0 0.050 0.050 0.051 0.043 0.135 212,984,000 14,922,000 0.0701 0.500 0.500 0.510 0.430 1.350 21,298,400 0.7006 -63.77%
2021-06-30 0 0.138 0.133 0.138 0.061 0.150 20,217,000 1,882,685 0.0931 1.380 1.330 1.380 0.610 1.500 2,021,700 0.9312 70.37%
2021-06-29 0 0.081 0.078 0.081 - - 0 0 - 0.810 0.780 0.810 - - 0 - 0.00%
2021-06-28 0 0.081 0.074 0.082 0.079 0.081 56,000 4,440 0.0793 0.810 0.740 0.820 0.790 0.810 5,600 0.7929 0.00%
2021-06-25 0 0.081 0.076 0.081 0.073 0.089 3,656,000 278,616 0.0762 0.810 0.760 0.810 0.730 0.890 365,600 0.7621 -4.71%
2021-06-24 0 0.085 0.083 0.089 0.085 0.097 1,176,000 102,168 0.0869 0.850 0.830 0.890 0.850 0.970 117,600 0.8688 -13.27%
2021-06-23 0 0.098 0.090 0.098 0.098 0.100 64,000 6,336 0.0990 0.980 0.900 0.980 0.980 1.000 6,400 0.9900 -2.00%
2021-06-22 0 0.100 0.098 0.100 0.099 0.100 448,000 44,400 0.0991 1.000 0.980 1.000 0.990 1.000 44,800 0.9911 0.00%
2021-06-21 0 0.100 0.090 0.100 0.099 0.100 80,000 7,968 0.0996 1.000 0.900 1.000 0.990 1.000 8,000 0.9960 -0.99%
2021-06-18 0 0.101 0.099 0.101 0.099 0.103 508,500 50,923 0.1001 1.010 0.990 1.010 0.990 1.030 50,850 1.0014 -1.94%
2021-06-17 0 0.103 0.100 0.103 0.098 0.103 1,300,500 129,975 0.0999 1.030 1.000 1.030 0.980 1.030 130,050 0.9994 3.00%
2021-06-16 0 0.100 0.098 0.100 0.098 0.101 143,000 14,118 0.0987 1.000 0.980 1.000 0.980 1.010 14,300 0.9873 -0.99%
2021-06-15 0 0.101 0.098 0.101 0.101 0.101 72,000 7,272 0.1010 1.010 0.980 1.010 1.010 1.010 7,200 1.0100 0.00%
2021-06-11 0 0.101 0.093 0.101 0.098 0.102 4,680,000 474,360 0.1014 1.010 0.930 1.010 0.980 1.020 468,000 1.0136 0.00%
2021-06-10 0 0.101 0.100 0.101 0.090 0.103 1,176,000 111,328 0.0947 1.010 1.000 1.010 0.900 1.030 117,600 0.9467 -0.98%
2021-06-09 0 0.102 0.101 0.103 0.102 0.102 240,000 24,480 0.1020 1.020 1.010 1.030 1.020 1.020 24,000 1.0200 0.00%
2021-06-08 0 0.102 0.101 0.102 0.103 0.103 104,000 10,712 0.1030 1.020 1.010 1.020 1.030 1.030 10,400 1.0300 -0.97%
2021-06-07 0 0.103 0.102 0.103 0.102 0.107 2,768,000 288,496 0.1042 1.030 1.020 1.030 1.020 1.070 276,800 1.0423 0.00%
2021-06-04 0 0.103 0.096 0.103 0.099 0.103 40,000 3,992 0.0998 1.030 0.960 1.030 0.990 1.030 4,000 0.9980 0.00%
2021-06-03 0 0.103 0.099 0.103 0.103 0.105 1,880,000 196,408 0.1045 1.030 0.990 1.030 1.030 1.050 188,000 1.0447 0.00%
2021-06-02 0 0.103 0.095 0.103 0.090 0.103 3,184,000 307,696 0.0966 1.030 0.950 1.030 0.900 1.030 318,400 0.9664 0.00%
2021-06-01 0 0.103 0.092 0.103 - - 2,500 212 0.0848 1.030 0.920 1.030 - - 250 0.8480 -0.96%
2021-05-31 0 0.104 0.100 0.104 0.092 0.117 13,160,000 1,406,560 0.1069 1.040 1.000 1.040 0.920 1.170 1,316,000 1.0688 -11.86%
2021-05-28 0 0.118 0.117 0.118 0.094 0.120 9,817,000 1,060,089 0.1080 1.180 1.170 1.180 0.940 1.200 981,700 1.0799 25.53%
2021-05-27 0 0.094 0.084 0.094 0.084 0.094 89,000 8,054 0.0905 0.940 0.840 0.940 0.840 0.940 8,900 0.9049 1.08%
2021-05-26 0 0.093 0.084 0.094 0.082 0.095 248,500 22,751 0.0916 0.930 0.840 0.940 0.820 0.950 24,850 0.9155 -3.12%
2021-05-25 0 0.096 0.095 0.097 0.078 0.098 5,191,000 463,886 0.0894 0.960 0.950 0.970 0.780 0.980 519,100 0.8936 9.09%
2021-05-24 0 0.088 0.080 0.088 0.076 0.088 1,496,000 119,336 0.0798 0.880 0.800 0.880 0.760 0.880 149,600 0.7977 0.00%
2021-05-21 0 0.088 0.070 0.088 0.081 0.089 490,500 42,267 0.0862 0.880 0.700 0.880 0.810 0.890 49,050 0.8617 -1.12%
2021-05-20 0 0.089 0.086 0.089 0.086 0.089 80,000 7,048 0.0881 0.890 0.860 0.890 0.860 0.890 8,000 0.8810 -1.11%
2021-05-18 0 0.090 0.085 0.090 - - 0 0 - 0.900 0.850 0.900 - - 0 - 0.00%
2021-05-17 0 0.090 0.085 0.090 0.086 0.090 184,000 16,160 0.0878 0.900 0.850 0.900 0.860 0.900 18,400 0.8783 -1.10%
2021-05-14 0 0.091 0.082 0.091 0.090 0.091 48,000 4,336 0.0903 0.910 0.820 0.910 0.900 0.910 4,800 0.9033 0.00%
2021-05-13 0 0.091 0.070 0.091 0.090 0.092 109,000 9,838 0.0903 0.910 0.700 0.910 0.900 0.920 10,900 0.9026 -1.09%
2021-05-12 0 0.092 0.082 0.092 0.090 0.092 216,000 19,512 0.0903 0.920 0.820 0.920 0.900 0.920 21,600 0.9033 2.22%
2021-05-11 0 0.090 0.082 0.090 - - 0 0 - 0.900 0.820 0.900 - - 0 - -1.10%
2021-05-10 0 0.091 0.085 0.091 0.081 0.091 624,000 55,448 0.0889 0.910 0.850 0.910 0.810 0.910 62,400 0.8886 0.00%
2021-05-07 0 0.091 0.089 0.091 0.081 0.092 944,000 78,456 0.0831 0.910 0.890 0.910 0.810 0.920 94,400 0.8311 -1.09%
2021-05-06 0 0.092 0.088 0.092 0.090 0.092 291,500 26,289 0.0902 0.920 0.880 0.920 0.900 0.920 29,150 0.9019 0.00%
2021-05-05 0 0.092 0.090 0.092 0.091 0.092 88,000 8,016 0.0911 0.920 0.900 0.920 0.910 0.920 8,800 0.9109 0.00%
2021-05-04 0 0.092 0.089 0.092 0.090 0.092 80,000 7,232 0.0904 0.920 0.890 0.920 0.900 0.920 8,000 0.9040 0.00%
2021-05-03 0 0.092 0.089 0.092 0.090 0.092 200,000 18,184 0.0909 0.920 0.890 0.920 0.900 0.920 20,000 0.9092 0.00%
2021-04-30 0 0.092 0.091 0.092 0.091 0.092 32,000 2,928 0.0915 0.920 0.910 0.920 0.910 0.920 3,200 0.9150 0.00%
2021-04-29 0 0.092 0.089 0.092 0.085 0.092 2,344,000 200,992 0.0857 0.920 0.890 0.920 0.850 0.920 234,400 0.8575 0.00%
2021-04-28 0 0.092 0.088 0.092 0.091 0.092 400,000 36,496 0.0912 0.920 0.880 0.920 0.910 0.920 40,000 0.9124 0.00%
2021-04-27 0 0.092 0.090 0.092 0.090 0.094 156,000 14,280 0.0915 0.920 0.900 0.920 0.900 0.940 15,600 0.9154 0.00%
2021-04-26 0 0.092 0.092 0.093 0.091 0.095 52,500 4,827 0.0919 0.920 0.920 0.930 0.910 0.950 5,250 0.9194 0.00%
2021-04-23 0 0.092 0.091 0.093 0.091 0.099 1,618,000 154,180 0.0953 0.920 0.910 0.930 0.910 0.990 161,800 0.9529 0.00%
2021-04-22 0 0.092 0.082 0.092 0.091 0.092 784,000 71,400 0.0911 0.920 0.820 0.920 0.910 0.920 78,400 0.9107 -2.13%
2021-04-21 0 0.094 0.091 0.094 0.092 0.094 56,000 5,168 0.0923 0.940 0.910 0.940 0.920 0.940 5,600 0.9229 1.08%
2021-04-20 0 0.093 0.091 0.093 0.090 0.099 1,432,000 139,120 0.0972 0.930 0.910 0.930 0.900 0.990 143,200 0.9715 0.00%
2021-04-19 0 0.093 0.092 0.093 0.093 0.099 1,968,000 192,928 0.0980 0.930 0.920 0.930 0.930 0.990 196,800 0.9803 -2.11%
2021-04-16 0 0.095 0.094 0.095 0.094 0.095 1,624,000 152,688 0.0940 0.950 0.940 0.950 0.940 0.950 162,400 0.9402 -1.04%
2021-04-15 0 0.096 0.094 0.095 0.091 0.096 1,920,000 182,032 0.0948 0.960 0.940 0.950 0.910 0.960 192,000 0.9481 1.05%
2021-04-14 0 0.095 0.094 0.095 0.085 0.100 6,816,000 653,288 0.0958 0.950 0.940 0.950 0.850 1.000 681,600 0.9585 -5.94%
2021-04-13 0 0.101 0.100 0.101 0.075 0.105 38,584,000 3,923,584 0.1017 1.010 1.000 1.010 0.750 1.050 3,858,400 1.0169 27.85%
2021-04-12 0 0.079 0.075 0.079 0.075 0.079 4,936,000 375,000 0.0760 0.790 0.750 0.790 0.750 0.790 493,600 0.7597 -1.25%
2021-04-09 0 0.080 0.078 0.080 0.080 0.080 8,000 640 0.0800 0.800 0.780 0.800 0.800 0.800 800 0.8000 0.00%
2021-04-08 0 0.080 0.079 0.080 0.075 0.080 688,000 53,664 0.0780 0.800 0.790 0.800 0.750 0.800 68,800 0.7800 0.00%
2021-04-07 0 0.080 0.077 0.080 0.080 0.080 24,000 1,920 0.0800 0.800 0.770 0.800 0.800 0.800 2,400 0.8000 2.56%
2021-04-01 0 0.078 0.077 0.078 0.075 0.080 264,000 20,496 0.0776 0.780 0.770 0.780 0.750 0.800 26,400 0.7764 -1.27%
2021-03-31 0 0.079 0.078 0.080 0.075 0.082 600,000 46,544 0.0776 0.790 0.780 0.800 0.750 0.820 60,000 0.7757 -3.66%
2021-03-30 0 0.082 0.081 0.082 0.080 0.083 856,000 70,056 0.0818 0.820 0.810 0.820 0.800 0.830 85,600 0.8184 -1.20%
2021-03-29 0 0.083 0.081 0.082 0.077 0.083 1,040,000 83,200 0.0800 0.830 0.810 0.820 0.770 0.830 104,000 0.8000 0.00%
2021-03-26 0 0.083 0.081 0.083 0.080 0.083 40,965,500 3,317,759 0.0810 0.830 0.810 0.830 0.800 0.830 4,096,550 0.8099 2.47%
2021-03-25 0 0.081 0.080 0.081 0.079 0.086 4,232,000 352,592 0.0833 0.810 0.800 0.810 0.790 0.860 423,200 0.8332 0.00%
2021-03-24 0 0.081 0.081 0.082 0.078 0.084 5,920,000 471,696 0.0797 0.810 0.810 0.820 0.780 0.840 592,000 0.7968 -3.57%
2021-03-23 0 0.084 0.082 0.083 0.083 0.086 1,376,000 116,104 0.0844 0.840 0.820 0.830 0.830 0.860 137,600 0.8438 -2.33%
2021-03-22 0 0.086 0.084 0.085 0.081 0.091 8,608,000 757,880 0.0880 0.860 0.840 0.850 0.810 0.910 860,800 0.8804 2.38%
2021-03-19 0 0.084 0.082 0.084 0.081 0.084 536,000 44,424 0.0829 0.840 0.820 0.840 0.810 0.840 53,600 0.8288 -1.18%
2021-03-18 0 0.085 0.084 0.086 0.079 0.088 10,305,000 848,107 0.0823 0.850 0.840 0.860 0.790 0.880 1,030,500 0.8230 6.25%
2021-03-17 0 0.080 0.078 0.079 0.074 0.080 11,476,000 873,572 0.0761 0.800 0.780 0.790 0.740 0.800 1,147,600 0.7612 8.11%
2021-03-16 0 0.074 0.073 0.074 0.069 0.076 5,653,000 408,301 0.0722 0.740 0.730 0.740 0.690 0.760 565,300 0.7223 4.23%
2021-03-15 0 0.071 0.070 0.071 0.066 0.073 8,320,000 582,896 0.0701 0.710 0.700 0.710 0.660 0.730 832,000 0.7006 2.90%
2021-03-12 0 0.069 0.068 0.070 0.059 0.070 6,512,000 434,496 0.0667 0.690 0.680 0.700 0.590 0.700 651,200 0.6672 2.99%
2021-03-11 0 0.067 0.066 0.067 0.065 0.070 5,793,000 387,924 0.0670 0.670 0.660 0.670 0.650 0.700 579,300 0.6696 1.52%
2021-03-10 0 0.066 0.065 0.066 0.058 0.067 5,392,000 339,840 0.0630 0.660 0.650 0.660 0.580 0.670 539,200 0.6303 10.00%
2021-03-09 0 0.060 0.059 0.061 0.055 0.063 8,408,000 491,328 0.0584 0.600 0.590 0.610 0.550 0.630 840,800 0.5844 0.00%
2021-03-08 0 0.060 0.059 0.060 0.051 0.063 40,624,000 2,190,776 0.0539 0.600 0.590 0.600 0.510 0.630 4,062,400 0.5393 11.11%
2021-03-05 0 0.054 0.052 0.054 0.054 0.055 1,096,000 60,264 0.0550 0.540 0.520 0.540 0.540 0.550 109,600 0.5499 -1.82%
2021-03-04 0 0.055 0.054 0.055 0.048 0.055 448,000 23,880 0.0533 0.550 0.540 0.550 0.480 0.550 44,800 0.5330 3.77%
2021-03-03 0 0.053 0.052 0.053 0.053 0.058 3,200,000 180,656 0.0565 0.530 0.520 0.530 0.530 0.580 320,000 0.5646 0.00%
2021-03-02 0 0.053 0.053 0.054 0.052 0.055 414,000 21,972 0.0531 0.530 0.530 0.540 0.520 0.550 41,400 0.5307 -3.64%
2021-03-01 0 0.055 0.053 0.055 0.050 0.055 1,954,500 100,376 0.0514 0.550 0.530 0.550 0.500 0.550 195,450 0.5136 0.00%
2021-02-26 0 0.055 0.053 0.054 0.050 0.057 5,960,000 318,712 0.0535 0.550 0.530 0.540 0.500 0.570 596,000 0.5348 -1.79%
2021-02-25 0 0.056 0.053 0.054 0.043 0.057 8,614,000 411,452 0.0478 0.560 0.530 0.540 0.430 0.570 861,400 0.4777 12.00%
2021-02-24 0 0.050 0.048 0.050 0.040 0.050 3,848,000 173,024 0.0450 0.500 0.480 0.500 0.400 0.500 384,800 0.4496 13.64%
2021-02-23 0 0.044 0.043 0.044 0.044 0.045 416,000 18,312 0.0440 0.440 0.430 0.440 0.440 0.450 41,600 0.4402 -2.22%
2021-02-22 0 0.045 0.044 0.045 0.045 0.045 72,000 3,240 0.0450 0.450 0.440 0.450 0.450 0.450 7,200 0.4500 0.00%
2021-02-19 0 0.045 0.044 0.046 0.045 0.046 424,000 19,144 0.0452 0.450 0.440 0.460 0.450 0.460 42,400 0.4515 -2.17%
2021-02-18 0 0.046 0.045 0.046 0.044 0.046 923,000 41,754 0.0452 0.460 0.450 0.460 0.440 0.460 92,300 0.4524 0.00%
2021-02-17 0 0.046 0.044 0.046 0.043 0.046 1,771,250 79,322 0.0448 0.460 0.440 0.460 0.430 0.460 177,125 0.4478 0.00%
2021-02-16 0 0.046 0.045 0.046 - - 0 0 - 0.460 0.450 0.460 - - 0 - 0.00%
2021-02-11 0 0.046 0.045 0.048 - - 0 0 - 0.460 0.450 0.480 - - 0 - 0.00%
2021-02-10 0 0.046 0.044 0.048 0.045 0.046 120,000 5,512 0.0459 0.460 0.440 0.480 0.450 0.460 12,000 0.4593 0.00%
2021-02-09 0 0.046 0.046 0.047 0.046 0.046 184,000 8,464 0.0460 0.460 0.460 0.470 0.460 0.460 18,400 0.4600 0.00%
2021-02-08 0 0.046 0.045 0.046 - - 0 0 - 0.460 0.450 0.460 - - 0 - 0.00%
2021-02-05 0 0.046 0.044 0.046 0.047 0.047 2,976,000 139,872 0.0470 0.460 0.440 0.460 0.470 0.470 297,600 0.4700 2.22%
2021-02-04 0 0.045 0.044 0.048 0.045 0.045 232,000 10,440 0.0450 0.450 0.440 0.480 0.450 0.450 23,200 0.4500 0.00%
2021-02-03 0 0.045 0.042 0.045 0.043 0.045 136,000 6,104 0.0449 0.450 0.420 0.450 0.430 0.450 13,600 0.4488 0.00%
2021-02-02 0 0.045 0.043 0.045 0.042 0.045 173,500 7,662 0.0442 0.450 0.430 0.450 0.420 0.450 17,350 0.4416 0.00%
2021-02-01 0 0.045 0.044 0.045 0.045 0.045 184,000 8,280 0.0450 0.450 0.440 0.450 0.450 0.450 18,400 0.4500 0.00%
2021-01-29 0 0.045 0.045 0.046 0.044 0.045 159,500 7,084 0.0444 0.450 0.450 0.460 0.440 0.450 15,950 0.4441 -2.17%
2021-01-28 0 0.046 0.044 0.046 0.042 0.046 1,707,500 73,307 0.0429 0.460 0.440 0.460 0.420 0.460 170,750 0.4293 0.00%
2021-01-27 0 0.046 0.045 0.046 0.043 0.047 1,246,000 54,692 0.0439 0.460 0.450 0.460 0.430 0.470 124,600 0.4389 -4.17%
2021-01-26 0 0.048 0.044 0.048 0.045 0.048 4,953,800 236,456 0.0477 0.480 0.440 0.480 0.450 0.480 495,380 0.4773 4.35%
2021-01-25 0 0.046 0.043 0.046 0.043 0.047 2,514,500 111,259 0.0442 0.460 0.430 0.460 0.430 0.470 251,450 0.4425 -2.13%
2021-01-22 0 0.047 0.044 0.047 0.046 0.048 328,000 15,112 0.0461 0.470 0.440 0.470 0.460 0.480 32,800 0.4607 0.00%
2021-01-21 0 0.047 0.047 0.048 0.046 0.048 456,000 21,440 0.0470 0.470 0.470 0.480 0.460 0.480 45,600 0.4702 -2.08%
2021-01-20 0 0.048 0.047 0.048 0.045 0.049 1,144,000 52,792 0.0461 0.480 0.470 0.480 0.450 0.490 114,400 0.4615 -2.04%
2021-01-19 0 0.049 0.046 0.049 0.046 0.049 571,000 26,764 0.0469 0.490 0.460 0.490 0.460 0.490 57,100 0.4687 0.00%
2021-01-18 0 0.049 0.047 0.049 0.049 0.050 88,000 4,352 0.0495 0.490 0.470 0.490 0.490 0.500 8,800 0.4945 0.00%
2021-01-15 0 0.049 0.044 0.049 0.047 0.049 384,200 18,415 0.0479 0.490 0.440 0.490 0.470 0.490 38,420 0.4793 2.08%
2021-01-14 0 0.048 0.047 0.048 0.048 0.048 24,000 1,152 0.0480 0.480 0.470 0.480 0.480 0.480 2,400 0.4800 2.13%
2021-01-13 0 0.047 0.046 0.049 0.047 0.049 479,500 22,509 0.0469 0.470 0.460 0.490 0.470 0.490 47,950 0.4694 -4.08%
2021-01-12 0 0.049 0.048 0.049 0.049 0.049 432,000 21,168 0.0490 0.490 0.480 0.490 0.490 0.490 43,200 0.4900 0.00%
2021-01-11 0 0.049 0.047 0.049 0.048 0.049 56,000 2,696 0.0481 0.490 0.470 0.490 0.480 0.490 5,600 0.4814 4.26%
2021-01-08 0 0.047 0.046 0.047 0.047 0.047 400,000 18,800 0.0470 0.470 0.460 0.470 0.470 0.470 40,000 0.4700 0.00%
2021-01-07 0 0.047 0.046 0.049 0.047 0.047 130,000 6,102 0.0469 0.470 0.460 0.490 0.470 0.470 13,000 0.4694 0.00%
2021-01-06 0 0.047 0.047 0.049 0.046 0.049 653,500 30,606 0.0468 0.470 0.470 0.490 0.460 0.490 65,350 0.4683 -6.00%
2021-01-05 0 0.050 0.048 0.050 0.049 0.050 112,000 5,440 0.0486 0.500 0.480 0.500 0.490 0.500 11,200 0.4857 2.04%
2021-01-04 0 0.049 0.046 0.049 0.048 0.049 800,000 38,832 0.0485 0.490 0.460 0.490 0.480 0.490 80,000 0.4854 0.00%
2020-12-31 0 0.049 0.048 0.051 0.049 0.050 2,499,500 124,581 0.0498 0.490 0.480 0.510 0.490 0.500 249,950 0.4984 2.08%
2020-12-30 0 0.048 0.047 0.048 0.048 0.052 2,720,000 136,504 0.0502 0.480 0.470 0.480 0.480 0.520 272,000 0.5019 -4.00%
2020-12-29 0 0.050 0.049 0.050 0.050 0.050 976,000 48,800 0.0500 0.500 0.490 0.500 0.500 0.500 97,600 0.5000 -1.96%
2020-12-28 0 0.051 0.050 0.051 0.050 0.051 784,000 39,208 0.0500 0.510 0.500 0.510 0.500 0.510 78,400 0.5001 0.00%
2020-12-24 0 0.051 0.050 0.051 0.050 0.051 6,688,000 341,040 0.0510 0.510 0.500 0.510 0.500 0.510 668,800 0.5099 0.00%
2020-12-23 0 0.051 0.050 0.051 0.050 0.051 520,000 26,008 0.0500 0.510 0.500 0.510 0.500 0.510 52,000 0.5002 -1.92%
2020-12-22 0 0.052 0.051 0.052 0.050 0.055 28,072,000 1,538,608 0.0548 0.520 0.510 0.520 0.500 0.550 2,807,200 0.5481 -1.89%
2020-12-21 0 0.053 0.050 0.053 0.049 0.053 96,000 4,888 0.0509 0.530 0.500 0.530 0.490 0.530 9,600 0.5092 1.92%
2020-12-18 0 0.052 0.052 0.053 0.052 0.052 19,250 1,004 0.0522 0.520 0.520 0.530 0.520 0.520 1,925 0.5216 -1.89%
2020-12-17 0 0.053 0.051 0.053 0.052 0.054 4,864,000 262,392 0.0539 0.530 0.510 0.530 0.520 0.540 486,400 0.5395 -1.85%
2020-12-16 0 0.054 0.050 0.054 0.053 0.054 5,309,500 285,901 0.0538 0.540 0.500 0.540 0.530 0.540 530,950 0.5385 1.89%
2020-12-15 0 0.053 0.050 0.053 0.052 0.053 3,856,000 200,528 0.0520 0.530 0.500 0.530 0.520 0.530 385,600 0.5200 0.00%
2020-12-14 0 0.053 0.050 0.053 0.052 0.053 16,000 840 0.0525 0.530 0.500 0.530 0.520 0.530 1,600 0.5250 0.00%
2020-12-11 0 0.053 0.050 0.053 0.050 0.053 4,917,000 260,489 0.0530 0.530 0.500 0.530 0.500 0.530 491,700 0.5298 1.92%
2020-12-10 0 0.052 0.049 0.052 0.049 0.053 4,104,000 214,560 0.0523 0.520 0.490 0.520 0.490 0.530 410,400 0.5228 6.12%
2020-12-09 0 0.049 0.049 0.050 0.048 0.051 928,000 45,704 0.0493 0.490 0.490 0.500 0.480 0.510 92,800 0.4925 -3.92%
2020-12-08 0 0.051 0.049 0.051 0.050 0.051 928,000 47,088 0.0507 0.510 0.490 0.510 0.500 0.510 92,800 0.5074 0.00%
2020-12-07 0 0.051 0.049 0.051 0.049 0.051 368,000 18,368 0.0499 0.510 0.490 0.510 0.490 0.510 36,800 0.4991 2.00%
2020-12-04 0 0.050 0.049 0.050 0.050 0.050 8,720,000 436,000 0.0500 0.500 0.490 0.500 0.500 0.500 872,000 0.5000 0.00%
2020-12-03 0 0.050 0.049 0.050 0.049 0.051 46,136,000 2,261,288 0.0490 0.500 0.490 0.500 0.490 0.510 4,613,600 0.4901 0.00%
2020-12-02 0 0.050 0.050 0.051 0.050 0.051 3,048,000 152,912 0.0502 0.500 0.500 0.510 0.500 0.510 304,800 0.5017 0.00%
2020-12-01 0 0.050 0.048 0.050 0.048 0.050 208,000 10,096 0.0485 0.500 0.480 0.500 0.480 0.500 20,800 0.4854 0.00%
2020-11-30 0 0.050 0.048 0.050 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2020-11-27 0 0.050 0.048 0.050 0.048 0.050 152,000 7,360 0.0484 0.500 0.480 0.500 0.480 0.500 15,200 0.4842 0.00%
2020-11-26 0 0.050 0.049 0.050 0.050 0.050 40,000 2,000 0.0500 0.500 0.490 0.500 0.500 0.500 4,000 0.5000 0.00%
2020-11-25 0 0.050 0.048 0.050 0.048 0.055 6,136,000 320,424 0.0522 0.500 0.480 0.500 0.480 0.550 613,600 0.5222 0.00%
2020-11-24 0 0.050 0.048 0.050 0.050 0.050 48,000 2,360 0.0492 0.500 0.480 0.500 0.500 0.500 4,800 0.4917 0.00%
2020-11-23 0 0.050 0.048 0.050 0.048 0.050 297,000 14,523 0.0489 0.500 0.480 0.500 0.480 0.500 29,700 0.4890 0.00%
2020-11-20 0 0.050 0.048 0.050 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2020-11-19 0 0.050 0.047 0.050 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2020-11-18 0 0.050 0.048 0.050 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2020-11-17 0 0.050 0.047 0.050 0.050 0.050 8,000 400 0.0500 0.500 0.470 0.500 0.500 0.500 800 0.5000 0.00%
2020-11-16 0 0.050 0.047 0.050 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2020-11-13 0 0.050 0.047 0.050 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2020-11-12 0 0.050 0.047 0.050 0.047 0.050 120,000 5,728 0.0477 0.500 0.470 0.500 0.470 0.500 12,000 0.4773 0.00%
2020-11-11 0 0.050 0.048 0.050 0.047 0.050 304,500 14,612 0.0480 0.500 0.480 0.500 0.470 0.500 30,450 0.4799 2.04%
2020-11-10 0 0.049 0.048 0.049 0.047 0.050 696,000 33,792 0.0486 0.490 0.480 0.490 0.470 0.500 69,600 0.4855 -2.00%
2020-11-09 0 0.050 0.043 0.050 0.049 0.051 1,000,000 49,904 0.0499 0.500 0.430 0.500 0.490 0.510 100,000 0.4990 0.00%
2020-11-06 0 0.050 0.049 0.050 0.049 0.051 20,968,000 1,036,024 0.0494 0.500 0.490 0.500 0.490 0.510 2,096,800 0.4941 0.00%
2020-11-05 0 0.050 0.048 0.051 0.050 0.050 40,000 2,000 0.0500 0.500 0.480 0.510 0.500 0.500 4,000 0.5000 0.00%
2020-11-04 0 0.050 0.049 0.050 0.046 0.050 8,936,000 438,160 0.0490 0.500 0.490 0.500 0.460 0.500 893,600 0.4903 0.00%
2020-11-03 0 0.050 0.049 0.050 0.049 0.050 584,000 28,664 0.0491 0.500 0.490 0.500 0.490 0.500 58,400 0.4908 0.00%
2020-11-02 0 0.050 0.046 0.050 0.048 0.052 1,280,000 64,736 0.0506 0.500 0.460 0.500 0.480 0.520 128,000 0.5058 0.00%
2020-10-30 0 0.050 0.048 0.050 0.050 0.052 840,000 43,608 0.0519 0.500 0.480 0.500 0.500 0.520 84,000 0.5191 0.00%
2020-10-29 0 0.050 0.048 0.050 0.048 0.050 24,000 1,184 0.0493 0.500 0.480 0.500 0.480 0.500 2,400 0.4933 0.00%
2020-10-28 0 0.050 0.048 0.050 0.048 0.050 62,000 2,978 0.0480 0.500 0.480 0.500 0.480 0.500 6,200 0.4803 0.00%
2020-10-27 0 0.050 0.048 0.050 0.049 0.050 128,000 6,360 0.0497 0.500 0.480 0.500 0.490 0.500 12,800 0.4969 0.00%
2020-10-23 0 0.050 0.048 0.050 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2020-10-22 0 0.050 0.048 0.050 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2020-10-21 0 0.050 0.048 0.050 0.048 0.051 189,000 9,317 0.0493 0.500 0.480 0.500 0.480 0.510 18,900 0.4930 0.00%
2020-10-20 0 0.050 0.048 0.050 0.047 0.050 1,304,000 64,800 0.0497 0.500 0.480 0.500 0.470 0.500 130,400 0.4969 0.00%
2020-10-19 0 0.050 0.048 0.050 0.049 0.050 176,000 8,632 0.0490 0.500 0.480 0.500 0.490 0.500 17,600 0.4905 0.00%
2020-10-16 0 0.050 0.050 0.051 0.048 0.050 344,000 16,896 0.0491 0.500 0.500 0.510 0.480 0.500 34,400 0.4912 0.00%
2020-10-15 0 0.050 0.048 0.050 0.050 0.050 32,000 1,600 0.0500 0.500 0.480 0.500 0.500 0.500 3,200 0.5000 -1.96%
2020-10-14 0 0.051 0.048 0.051 0.050 0.051 3,208,000 163,600 0.0510 0.510 0.480 0.510 0.500 0.510 320,800 0.5100 2.00%
2020-10-12 0 0.050 0.048 0.050 0.050 0.051 816,000 40,488 0.0496 0.500 0.480 0.500 0.500 0.510 81,600 0.4962 0.00%
2020-10-09 0 0.050 0.048 0.050 0.052 0.052 32,000 1,664 0.0520 0.500 0.480 0.500 0.520 0.520 3,200 0.5200 -3.85%
2020-10-08 0 0.052 0.051 0.053 0.050 0.052 1,016,000 51,768 0.0510 0.520 0.510 0.530 0.500 0.520 101,600 0.5095 4.00%
2020-10-07 0 0.050 0.047 0.050 0.050 0.050 40,000 2,000 0.0500 0.500 0.470 0.500 0.500 0.500 4,000 0.5000 -1.96%
2020-10-06 0 0.051 0.047 0.051 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2020-10-05 0 0.051 0.047 0.051 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2020-09-30 0 0.051 0.047 0.051 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2020-09-29 0 0.051 0.047 0.051 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2020-09-28 0 0.051 0.048 0.051 0.047 0.051 968,000 48,240 0.0498 0.510 0.480 0.510 0.470 0.510 96,800 0.4983 2.00%
2020-09-25 0 0.050 0.046 0.050 0.046 0.051 840,000 41,384 0.0493 0.500 0.460 0.500 0.460 0.510 84,000 0.4927 0.00%
2020-09-24 0 0.050 0.049 0.050 0.049 0.052 432,000 22,048 0.0510 0.500 0.490 0.500 0.490 0.520 43,200 0.5104 -1.96%
2020-09-23 0 0.051 0.049 0.051 0.051 0.052 72,000 3,680 0.0511 0.510 0.490 0.510 0.510 0.520 7,200 0.5111 -3.77%
2020-09-22 0 0.053 0.049 0.053 0.049 0.053 2,552,000 127,288 0.0499 0.530 0.490 0.530 0.490 0.530 255,200 0.4988 0.00%
2020-09-21 0 0.053 0.051 0.053 0.049 0.054 2,540,000 128,524 0.0506 0.530 0.510 0.530 0.490 0.540 254,000 0.5060 0.00%
2020-09-18 0 0.053 0.052 0.053 0.051 0.055 264,000 14,000 0.0530 0.530 0.520 0.530 0.510 0.550 26,400 0.5303 -3.64%
2020-09-17 0 0.055 0.050 0.053 0.050 0.055 2,584,000 133,512 0.0517 0.550 0.500 0.530 0.500 0.550 258,400 0.5167 7.84%
2020-09-16 0 0.051 0.048 0.057 0.046 0.056 4,144,000 208,392 0.0503 0.510 0.480 0.570 0.460 0.560 414,400 0.5029 2.00%
2020-09-15 0 0.050 0.048 0.050 0.046 0.050 2,016,000 93,128 0.0462 0.500 0.480 0.500 0.460 0.500 201,600 0.4619 -1.96%
2020-09-14 0 0.051 0.048 0.051 0.048 0.051 242,000 11,802 0.0488 0.510 0.480 0.510 0.480 0.510 24,200 0.4877 0.00%
2020-09-11 0 0.051 0.048 0.051 0.048 0.051 144,000 6,992 0.0486 0.510 0.480 0.510 0.480 0.510 14,400 0.4856 0.00%
2020-09-10 0 0.051 0.050 0.051 0.048 0.052 1,035,500 50,341 0.0486 0.510 0.500 0.510 0.480 0.520 103,550 0.4862 -1.92%
2020-09-09 0 0.052 0.048 0.052 0.048 0.053 1,308,500 65,651 0.0502 0.520 0.480 0.520 0.480 0.530 130,850 0.5017 1.96%
2020-09-08 0 0.051 0.049 0.051 0.048 0.051 72,000 3,480 0.0483 0.510 0.490 0.510 0.480 0.510 7,200 0.4833 0.00%
2020-09-07 0 0.051 0.048 0.051 0.048 0.051 10,632,000 531,568 0.0500 0.510 0.480 0.510 0.480 0.510 1,063,200 0.5000 0.00%
2020-09-04 0 0.051 0.050 0.051 0.048 0.051 2,066,000 101,624 0.0492 0.510 0.500 0.510 0.480 0.510 206,600 0.4919 2.00%
2020-09-03 0 0.050 0.049 0.050 0.048 0.050 4,672,000 232,824 0.0498 0.500 0.490 0.500 0.480 0.500 467,200 0.4983 -1.96%
2020-09-02 0 0.051 0.050 0.051 0.049 0.054 3,168,000 166,528 0.0526 0.510 0.500 0.510 0.490 0.540 316,800 0.5257 -7.27%
2020-09-01 0 0.055 0.050 0.054 0.045 0.063 50,890,000 2,608,154 0.0513 0.550 0.500 0.540 0.450 0.630 5,089,000 0.5125 -9.84%
2020-08-31 0 0.061 0.060 0.061 0.043 0.065 45,996,000 2,499,224 0.0543 0.610 0.600 0.610 0.430 0.650 4,599,600 0.5434 38.64%
2020-08-28 0 0.044 0.042 0.043 0.036 0.047 41,128,000 1,664,544 0.0405 0.440 0.420 0.430 0.360 0.470 4,112,800 0.4047 -4.35%
2020-08-27 0 0.046 0.046 0.052 0.046 0.052 965,000 47,724 0.0495 0.460 0.460 0.520 0.460 0.520 96,500 0.4945 -2.13%
2020-08-26 0 0.047 0.045 0.047 0.047 0.049 96,000 4,528 0.0472 0.470 0.450 0.470 0.470 0.490 9,600 0.4717 2.17%
2020-08-25 0 0.046 0.045 0.046 0.045 0.046 168,000 7,720 0.0460 0.460 0.450 0.460 0.450 0.460 16,800 0.4595 4.55%
2020-08-24 0 0.044 0.044 0.047 0.044 0.047 872,000 38,424 0.0441 0.440 0.440 0.470 0.440 0.470 87,200 0.4406 -4.35%
2020-08-21 0 0.046 0.046 0.047 0.045 0.047 800,000 35,936 0.0449 0.460 0.460 0.470 0.450 0.470 80,000 0.4492 -2.13%
2020-08-20 0 0.047 0.046 0.048 0.047 0.047 80,000 3,760 0.0470 0.470 0.460 0.480 0.470 0.470 8,000 0.4700 -2.08%
2020-08-19 0 0.048 0.046 0.048 0.045 0.048 192,000 9,144 0.0476 0.480 0.460 0.480 0.450 0.480 19,200 0.4763 4.35%
2020-08-18 0 0.046 0.045 0.048 0.046 0.048 144,000 6,768 0.0470 0.460 0.450 0.480 0.460 0.480 14,400 0.4700 0.00%
2020-08-17 0 0.046 0.046 0.048 0.046 0.048 1,522,000 70,928 0.0466 0.460 0.460 0.480 0.460 0.480 152,200 0.4660 2.22%
2020-08-14 0 0.045 0.045 0.046 0.045 0.050 952,000 45,952 0.0483 0.450 0.450 0.460 0.450 0.500 95,200 0.4827 -4.26%
2020-08-13 0 0.047 0.047 0.049 0.047 0.050 2,240,000 106,544 0.0476 0.470 0.470 0.490 0.470 0.500 224,000 0.4756 -4.08%
2020-08-12 0 0.049 0.049 0.052 0.048 0.050 1,168,000 57,560 0.0493 0.490 0.490 0.520 0.480 0.500 116,800 0.4928 -3.92%
2020-08-11 0 0.051 0.051 0.052 0.049 0.054 5,328,000 269,568 0.0506 0.510 0.510 0.520 0.490 0.540 532,800 0.5059 4.08%
2020-08-10 0 0.049 0.049 0.054 0.049 0.053 3,896,000 196,136 0.0503 0.490 0.490 0.540 0.490 0.530 389,600 0.5034 -12.50%
2020-08-07 0 0.056 0.056 0.058 0.054 0.056 1,312,000 71,584 0.0546 0.560 0.560 0.580 0.540 0.560 131,200 0.5456 3.70%
2020-08-06 0 0.054 0.053 0.055 0.054 0.054 296,500 16,005 0.0540 0.540 0.530 0.550 0.540 0.540 29,650 0.5398 0.00%
2020-08-05 0 0.054 0.053 0.054 0.050 0.054 168,000 8,936 0.0532 0.540 0.530 0.540 0.500 0.540 16,800 0.5319 0.00%
2020-08-04 0 0.054 0.053 0.054 0.053 0.054 776,327 41,138 0.0530 0.540 0.530 0.540 0.530 0.540 77,633 0.5299 -3.57%
2020-08-03 0 0.056 0.054 0.056 0.056 0.056 32,000 1,792 0.0560 0.560 0.540 0.560 0.560 0.560 3,200 0.5600 0.00%
2020-07-31 0 0.056 0.053 0.056 0.054 0.056 2,240,000 122,992 0.0549 0.560 0.530 0.560 0.540 0.560 224,000 0.5491 1.82%
2020-07-30 0 0.055 0.054 0.055 0.053 0.055 200,000 10,840 0.0542 0.550 0.540 0.550 0.530 0.550 20,000 0.5420 0.00%
2020-07-29 0 0.055 0.055 0.057 0.055 0.055 104,000 5,720 0.0550 0.550 0.550 0.570 0.550 0.550 10,400 0.5500 0.00%
2020-07-28 0 0.055 0.055 0.056 0.055 0.056 188,500 10,361 0.0550 0.550 0.550 0.560 0.550 0.560 18,850 0.5497 -1.79%
2020-07-27 0 0.056 0.055 0.056 0.056 0.056 200,000 11,200 0.0560 0.560 0.550 0.560 0.560 0.560 20,000 0.5600 0.00%
2020-07-24 0 0.056 0.056 0.057 0.056 0.058 26,896,000 1,533,016 0.0570 0.560 0.560 0.570 0.560 0.580 2,689,600 0.5700 -1.75%
2020-07-23 0 0.057 0.056 0.057 - - 0 0 - 0.570 0.560 0.570 - - 0 - 0.00%
2020-07-22 0 0.057 0.057 0.058 0.057 0.058 3,462,000 197,418 0.0570 0.570 0.570 0.580 0.570 0.580 346,200 0.5702 1.79%
2020-07-21 0 0.056 0.056 0.058 0.056 0.056 72,000 4,032 0.0560 0.560 0.560 0.580 0.560 0.560 7,200 0.5600 0.00%
2020-07-20 0 0.056 0.056 0.058 0.056 0.057 953,000 53,338 0.0560 0.560 0.560 0.580 0.560 0.570 95,300 0.5597 -5.08%
2020-07-17 0 0.059 0.055 0.060 0.056 0.059 249,000 14,293 0.0574 0.590 0.550 0.600 0.560 0.590 24,900 0.5740 1.72%
2020-07-16 0 0.058 0.057 0.058 0.058 0.058 176,000 10,208 0.0580 0.580 0.570 0.580 0.580 0.580 17,600 0.5800 0.00%
2020-07-15 0 0.058 0.057 0.058 0.054 0.061 4,866,000 294,930 0.0606 0.580 0.570 0.580 0.540 0.610 486,600 0.6061 0.00%
2020-07-14 0 0.058 0.057 0.058 0.058 0.059 4,400,000 259,464 0.0590 0.580 0.570 0.580 0.580 0.590 440,000 0.5897 -1.69%
2020-07-13 0 0.059 0.058 0.059 0.060 0.060 427,500 25,632 0.0600 0.590 0.580 0.590 0.600 0.600 42,750 0.5996 -1.67%
2020-07-10 0 0.060 0.058 0.061 0.054 0.063 3,736,000 224,872 0.0602 0.600 0.580 0.610 0.540 0.630 373,600 0.6019 7.14%
2020-07-09 0 0.056 0.056 0.059 0.052 0.056 2,360,000 127,240 0.0539 0.560 0.560 0.590 0.520 0.560 236,000 0.5392 -1.75%
2020-07-08 0 0.057 0.056 0.057 0.057 0.060 1,891,500 112,976 0.0597 0.570 0.560 0.570 0.570 0.600 189,150 0.5973 -5.00%
2020-07-07 0 0.060 0.059 0.062 0.055 0.061 1,608,000 95,856 0.0596 0.600 0.590 0.620 0.550 0.610 160,800 0.5961 -4.76%
2020-07-06 0 0.063 0.062 0.064 0.062 0.064 317,000 19,792 0.0624 0.630 0.620 0.640 0.620 0.640 31,700 0.6244 1.61%
2020-07-03 0 0.062 0.061 0.064 0.062 0.064 832,000 51,760 0.0622 0.620 0.610 0.640 0.620 0.640 83,200 0.6221 -6.06%
2020-07-02 0 0.066 0.066 0.067 0.063 0.068 9,200,000 612,624 0.0666 0.660 0.660 0.670 0.630 0.680 920,000 0.6659 -15.38%
2020-06-30 0 0.078 0.072 0.075 0.052 0.080 22,304,000 1,548,184 0.0694 0.780 0.720 0.750 0.520 0.800 2,230,400 0.6941 50.00%
2020-06-29 0 0.052 0.051 0.054 0.048 0.055 10,298,000 539,840 0.0524 0.520 0.510 0.540 0.480 0.550 1,029,800 0.5242 -5.45%
2020-06-26 0 0.055 0.055 0.061 0.054 0.060 3,072,000 169,552 0.0552 0.550 0.550 0.610 0.540 0.600 307,200 0.5519 -6.78%
2020-06-24 0 0.059 0.056 0.060 0.056 0.060 2,080,000 121,128 0.0582 0.590 0.560 0.600 0.560 0.600 208,000 0.5823 1.72%
2020-06-23 0 0.058 0.057 0.060 0.056 0.058 968,000 55,008 0.0568 0.580 0.570 0.600 0.560 0.580 96,800 0.5683 0.00%
2020-06-22 0 0.058 0.057 0.058 0.056 0.060 1,992,000 115,096 0.0578 0.580 0.570 0.580 0.560 0.600 199,200 0.5778 0.00%
2020-06-19 0 0.058 0.059 0.060 0.058 0.062 5,232,000 308,720 0.0590 0.580 0.590 0.600 0.580 0.620 523,200 0.5901 -7.94%
2020-06-18 0 0.063 0.062 0.063 0.062 0.063 168,000 10,544 0.0628 0.630 0.620 0.630 0.620 0.630 16,800 0.6276 1.61%
2020-06-17 0 0.062 0.062 0.065 0.062 0.064 560,000 35,144 0.0628 0.620 0.620 0.650 0.620 0.640 56,000 0.6276 -3.13%
2020-06-16 0 0.064 0.062 0.064 0.062 0.065 11,104,000 707,920 0.0638 0.640 0.620 0.640 0.620 0.650 1,110,400 0.6375 3.23%
2020-06-15 0 0.062 0.061 0.062 0.060 0.062 424,000 26,208 0.0618 0.620 0.610 0.620 0.600 0.620 42,400 0.6181 -1.59%
2020-06-12 0 0.063 0.062 0.065 0.062 0.063 688,000 42,816 0.0622 0.630 0.620 0.650 0.620 0.630 68,800 0.6223 -3.08%
2020-06-11 0 0.065 0.062 0.065 0.062 0.065 12,134,500 775,490 0.0639 0.650 0.620 0.650 0.620 0.650 1,213,450 0.6391 0.00%
2020-06-10 0 0.065 0.061 0.065 0.060 0.065 4,024,000 255,056 0.0634 0.650 0.610 0.650 0.600 0.650 402,400 0.6338 0.00%
2020-06-09 0 0.065 0.065 0.066 0.063 0.066 2,056,000 132,744 0.0646 0.650 0.650 0.660 0.630 0.660 205,600 0.6456 1.56%
2020-06-08 0 0.064 0.064 0.065 0.063 0.066 3,654,500 233,279 0.0638 0.640 0.640 0.650 0.630 0.660 365,450 0.6383 -3.03%
2020-06-05 0 0.066 0.065 0.066 0.061 0.066 6,992,000 456,560 0.0653 0.660 0.650 0.660 0.610 0.660 699,200 0.6530 0.00%
2020-06-04 0 0.066 0.065 0.066 0.065 0.077 34,936,000 2,380,904 0.0682 0.660 0.650 0.660 0.650 0.770 3,493,600 0.6815 -8.33%
2020-06-03 0 0.072 0.070 0.072 0.056 0.170 178,264,000 23,083,216 0.1295 0.720 0.700 0.720 0.560 1.700 17,826,400 1.2949 -34.55%
2020-06-02 0 0.110 0.108 0.109 0.105 0.110 2,866,500 311,789 0.1088 1.100 1.080 1.090 1.050 1.100 286,650 1.0877 3.77%
2020-06-01 0 0.106 0.107 0.108 0.100 0.117 6,082,500 648,748 0.1067 1.060 1.070 1.080 1.000 1.170 608,250 1.0666 4.95%
2020-05-29 0 0.101 0.093 0.104 0.083 0.106 7,951,500 701,547 0.0882 1.010 0.930 1.040 0.830 1.060 795,150 0.8823 26.25%
2020-05-28 0 0.080 0.075 0.080 0.080 0.087 1,782,500 150,135 0.0842 0.800 0.750 0.800 0.800 0.870 178,250 0.8423 -9.09%
2020-05-27 0 0.088 0.087 0.088 0.088 0.088 40,000 3,520 0.0880 0.880 0.870 0.880 0.880 0.880 4,000 0.8800 -1.12%
2020-05-26 0 0.089 0.088 0.089 0.084 0.089 236,500 20,781 0.0879 0.890 0.880 0.890 0.840 0.890 23,650 0.8787 -5.32%
2020-05-25 0 0.094 0.083 0.095 - - 0 0 - 0.940 0.830 0.950 - - 0 - -1.05%
2020-05-22 0 0.095 0.091 0.095 0.092 0.096 1,674,000 159,116 0.0951 0.950 0.910 0.950 0.920 0.960 167,400 0.9505 -3.06%
2020-05-21 0 0.098 0.091 0.098 0.091 0.098 4,625,000 449,430 0.0972 0.980 0.910 0.980 0.910 0.980 462,500 0.9717 2.08%
2020-05-20 0 0.096 0.088 0.096 - - 0 0 - 0.960 0.880 0.960 - - 0 - 0.00%
2020-05-19 0 0.096 0.087 0.096 - - 0 0 - 0.960 0.870 0.960 - - 0 - 0.00%
2020-05-18 0 0.096 0.092 0.097 0.083 0.098 3,928,000 375,328 0.0956 0.960 0.920 0.970 0.830 0.980 392,800 0.9555 4.35%
2020-05-15 0 0.092 0.092 0.098 0.092 0.099 4,648,000 459,632 0.0989 0.920 0.920 0.980 0.920 0.990 464,800 0.9889 -7.07%
2020-05-14 0 0.099 0.081 0.099 0.099 0.099 40,000 3,960 0.0990 0.990 0.810 0.990 0.990 0.990 4,000 0.9900 0.00%
2020-05-13 0 0.099 0.097 0.100 0.099 0.101 14,720,000 1,470,184 0.0999 0.990 0.970 1.000 0.990 1.010 1,472,000 0.9988 -1.00%
2020-05-12 0 0.100 0.097 0.100 - - 0 0 - 1.000 0.970 1.000 - - 0 - 0.00%
2020-05-11 0 0.100 0.100 0.101 0.100 0.101 10,474,500 1,057,464 0.1010 1.000 1.000 1.010 1.000 1.010 1,047,450 1.0096 1.01%
2020-05-08 0 0.099 0.099 0.100 0.099 0.100 9,824,000 972,584 0.0990 0.990 0.990 1.000 0.990 1.000 982,400 0.9900 -1.00%
2020-05-07 0 0.100 0.097 0.100 0.100 0.100 5,008,000 500,800 0.1000 1.000 0.970 1.000 1.000 1.000 500,800 1.0000 0.00%
2020-05-06 0 0.100 0.098 0.100 0.096 0.100 6,712,000 670,848 0.0999 1.000 0.980 1.000 0.960 1.000 671,200 0.9995 4.17%
2020-05-05 0 0.096 0.096 0.100 0.096 0.100 7,712,000 766,520 0.0994 0.960 0.960 1.000 0.960 1.000 771,200 0.9939 0.00%
2020-05-04 0 0.096 0.096 0.100 0.096 0.100 8,920,000 887,144 0.0995 0.960 0.960 1.000 0.960 1.000 892,000 0.9946 -3.03%
2020-04-29 0 0.099 0.099 0.100 0.097 0.100 8,377,000 836,388 0.0998 0.990 0.990 1.000 0.970 1.000 837,700 0.9984 3.12%
2020-04-28 0 0.096 0.096 0.100 0.096 0.097 128,000 12,360 0.0966 0.960 0.960 1.000 0.960 0.970 12,800 0.9656 -4.00%
2020-04-27 0 0.100 0.096 0.103 0.098 0.100 5,112,000 507,488 0.0993 1.000 0.960 1.030 0.980 1.000 511,200 0.9927 0.00%
2020-04-24 0 0.100 0.097 0.104 0.097 0.104 4,176,000 416,440 0.0997 1.000 0.970 1.040 0.970 1.040 417,600 0.9972 0.00%
2020-04-23 0 0.100 0.095 0.101 0.099 0.104 1,848,000 186,568 0.1010 1.000 0.950 1.010 0.990 1.040 184,800 1.0096 -6.54%
2020-04-22 0 0.107 0.105 0.108 0.104 0.108 4,000,500 417,712 0.1044 1.070 1.050 1.080 1.040 1.080 400,050 1.0441 -0.93%
2020-04-21 0 0.108 0.106 0.108 0.106 0.108 368,000 39,392 0.1070 1.080 1.060 1.080 1.060 1.080 36,800 1.0704 0.93%
2020-04-20 0 0.107 0.105 0.107 0.105 0.107 5,896,000 622,880 0.1056 1.070 1.050 1.070 1.050 1.070 589,600 1.0564 0.00%
2020-04-17 0 0.107 0.105 0.107 0.105 0.108 750,500 79,368 0.1058 1.070 1.050 1.070 1.050 1.080 75,050 1.0575 0.00%
2020-04-16 0 0.107 0.105 0.107 0.105 0.108 1,032,000 109,112 0.1057 1.070 1.050 1.070 1.050 1.080 103,200 1.0573 0.94%
2020-04-15 0 0.106 0.105 0.106 0.105 0.106 568,000 59,832 0.1053 1.060 1.050 1.060 1.050 1.060 56,800 1.0534 0.00%
2020-04-14 0 0.106 0.103 0.106 0.103 0.106 2,587,000 271,317 0.1049 1.060 1.030 1.060 1.030 1.060 258,700 1.0488 0.00%
2020-04-09 0 0.106 0.105 0.106 0.105 0.109 2,976,000 319,656 0.1074 1.060 1.050 1.060 1.050 1.090 297,600 1.0741 0.00%
2020-04-08 0 0.106 0.105 0.106 0.104 0.106 2,192,000 229,304 0.1046 1.060 1.050 1.060 1.040 1.060 219,200 1.0461 0.95%
2020-04-07 0 0.105 0.103 0.106 0.104 0.106 80,000 8,336 0.1042 1.050 1.030 1.060 1.040 1.060 8,000 1.0420 0.00%
2020-04-06 0 0.105 0.104 0.106 0.104 0.107 4,072,000 427,160 0.1049 1.050 1.040 1.060 1.040 1.070 407,200 1.0490 0.00%
2020-04-03 0 0.105 0.101 0.105 0.102 0.109 1,481,500 152,090 0.1027 1.050 1.010 1.050 1.020 1.090 148,150 1.0266 0.96%
2020-04-02 0 0.104 0.102 0.104 0.099 0.105 1,826,000 185,962 0.1018 1.040 1.020 1.040 0.990 1.050 182,600 1.0184 -0.95%
2020-04-01 0 0.105 0.103 0.105 0.104 0.105 88,000 9,160 0.1041 1.050 1.030 1.050 1.040 1.050 8,800 1.0409 0.00%
2020-03-31 0 0.105 0.103 0.105 0.104 0.105 24,000 2,504 0.1043 1.050 1.030 1.050 1.040 1.050 2,400 1.0433 0.00%
2020-03-30 0 0.105 0.103 0.105 0.102 0.105 120,000 12,384 0.1032 1.050 1.030 1.050 1.020 1.050 12,000 1.0320 -0.94%
2020-03-27 0 0.106 0.103 0.106 0.102 0.106 198,000 20,312 0.1026 1.060 1.030 1.060 1.020 1.060 19,800 1.0259 3.92%
2020-03-26 0 0.102 0.101 0.103 0.101 0.104 947,500 97,604 0.1030 1.020 1.010 1.030 1.010 1.040 94,750 1.0301 -2.86%
2020-03-25 0 0.105 0.104 0.105 0.104 0.106 1,159,000 122,578 0.1058 1.050 1.040 1.050 1.040 1.060 115,900 1.0576 -0.94%
2020-03-24 0 0.106 0.105 0.106 0.104 0.108 384,000 40,744 0.1061 1.060 1.050 1.060 1.040 1.080 38,400 1.0610 0.00%
2020-03-23 0 0.106 0.104 0.107 0.103 0.108 5,504,000 577,560 0.1049 1.060 1.040 1.070 1.030 1.080 550,400 1.0493 0.00%
2020-03-20 0 0.106 0.103 0.106 0.103 0.107 5,768,000 607,144 0.1053 1.060 1.030 1.060 1.030 1.070 576,800 1.0526 1.92%
2020-03-19 0 0.104 0.103 0.104 0.100 0.104 4,151,500 420,884 0.1014 1.040 1.030 1.040 1.000 1.040 415,150 1.0138 1.96%
2020-03-18 0 0.102 0.101 0.102 0.098 0.104 1,784,000 179,560 0.1007 1.020 1.010 1.020 0.980 1.040 178,400 1.0065 0.00%
2020-03-17 0 0.102 0.102 0.103 0.100 0.103 312,000 31,720 0.1017 1.020 1.020 1.030 1.000 1.030 31,200 1.0167 -1.92%
2020-03-16 0 0.104 0.103 0.104 0.096 0.109 2,404,000 242,620 0.1009 1.040 1.030 1.040 0.960 1.090 240,400 1.0092 1.96%
2020-03-13 0 0.102 0.101 0.102 0.098 0.104 3,615,500 365,256 0.1010 1.020 1.010 1.020 0.980 1.040 361,550 1.0103 0.00%
2020-03-12 0 0.102 0.102 0.103 0.101 0.106 3,966,500 411,023 0.1036 1.020 1.020 1.030 1.010 1.060 396,650 1.0362 -4.67%
2020-03-11 0 0.107 0.104 0.107 0.100 0.107 3,680,000 387,200 0.1052 1.070 1.040 1.070 1.000 1.070 368,000 1.0522 3.88%
2020-03-10 0 0.103 0.102 0.104 0.099 0.107 3,898,000 399,428 0.1025 1.030 1.020 1.040 0.990 1.070 389,800 1.0247 0.98%
2020-03-09 0 0.102 0.101 0.102 0.096 0.108 15,200,000 1,577,864 0.1038 1.020 1.010 1.020 0.960 1.080 1,520,000 1.0381 -0.97%
2020-03-06 0 0.103 0.103 0.104 0.096 0.105 3,608,000 359,296 0.0996 1.030 1.030 1.040 0.960 1.050 360,800 0.9958 5.10%
2020-03-05 0 0.098 0.097 0.098 0.096 0.098 7,862,500 764,751 0.0973 0.980 0.970 0.980 0.960 0.980 786,250 0.9727 2.08%
2020-03-04 0 0.096 0.094 0.095 0.091 0.097 7,170,000 675,028 0.0941 0.960 0.940 0.950 0.910 0.970 717,000 0.9415 3.23%
2020-03-03 0 0.093 0.091 0.093 0.085 0.093 4,704,000 422,840 0.0899 0.930 0.910 0.930 0.850 0.930 470,400 0.8989 2.20%
2020-03-02 0 0.091 0.091 0.092 0.089 0.094 2,936,000 266,296 0.0907 0.910 0.910 0.920 0.890 0.940 293,600 0.9070 2.25%
2020-02-28 0 0.089 0.089 0.092 0.089 0.094 3,408,000 309,664 0.0909 0.890 0.890 0.920 0.890 0.940 340,800 0.9086 -2.20%
2020-02-27 0 0.091 0.090 0.091 0.089 0.099 15,000,000 1,402,168 0.0935 0.910 0.900 0.910 0.890 0.990 1,500,000 0.9348 -8.08%
2020-02-26 0 0.099 0.090 0.099 0.079 0.100 9,144,000 839,704 0.0918 0.990 0.900 0.990 0.790 1.000 914,400 0.9183 23.75%
2020-02-25 0 0.080 0.079 0.080 0.076 0.080 1,020,500 79,603 0.0780 0.800 0.790 0.800 0.760 0.800 102,050 0.7800 0.00%
2020-02-24 0 0.080 0.077 0.080 0.076 0.083 1,360,000 105,832 0.0778 0.800 0.770 0.800 0.760 0.830 136,000 0.7782 0.00%
2020-02-21 0 0.080 0.080 0.083 0.079 0.079 200,000 15,800 0.0790 0.800 0.800 0.830 0.790 0.790 20,000 0.7900 0.00%
2020-02-20 0 0.080 0.080 0.082 0.080 0.081 544,000 43,840 0.0806 0.800 0.800 0.820 0.800 0.810 54,400 0.8059 -3.61%
2020-02-19 0 0.083 0.082 0.085 0.080 0.084 288,000 23,224 0.0806 0.830 0.820 0.850 0.800 0.840 28,800 0.8064 -1.19%
2020-02-18 0 0.084 0.081 0.083 0.075 0.084 3,208,000 256,752 0.0800 0.840 0.810 0.830 0.750 0.840 320,800 0.8003 2.44%
2020-02-17 0 0.082 0.082 0.084 0.081 0.085 1,160,000 95,312 0.0822 0.820 0.820 0.840 0.810 0.850 116,000 0.8217 -2.38%
2020-02-14 0 0.084 0.083 0.087 0.084 0.085 784,000 65,880 0.0840 0.840 0.830 0.870 0.840 0.850 78,400 0.8403 -4.55%
2020-02-13 0 0.088 0.084 0.088 0.084 0.088 96,000 8,128 0.0847 0.880 0.840 0.880 0.840 0.880 9,600 0.8467 0.00%
2020-02-12 0 0.088 0.085 0.088 0.084 0.089 248,000 21,528 0.0868 0.880 0.850 0.880 0.840 0.890 24,800 0.8681 3.53%
2020-02-11 0 0.085 0.085 0.088 0.085 0.089 728,000 63,280 0.0869 0.850 0.850 0.880 0.850 0.890 72,800 0.8692 -5.56%
2020-02-10 0 0.090 0.085 0.090 0.086 0.090 2,344,000 206,544 0.0881 0.900 0.850 0.900 0.860 0.900 234,400 0.8812 2.27%
2020-02-07 0 0.088 0.086 0.087 0.081 0.105 30,733,000 2,781,151 0.0905 0.880 0.860 0.870 0.810 1.050 3,073,300 0.9049 6.02%
2020-02-06 0 0.083 0.082 0.083 0.082 0.084 15,728,000 1,316,744 0.0837 0.830 0.820 0.830 0.820 0.840 1,572,800 0.8372 -2.35%
2020-02-05 0 0.085 0.081 0.085 0.079 0.087 1,024,000 87,776 0.0857 0.850 0.810 0.850 0.790 0.870 102,400 0.8572 2.41%
2020-02-04 0 0.083 0.079 0.083 0.079 0.084 1,730,500 143,961 0.0832 0.830 0.790 0.830 0.790 0.840 173,050 0.8319 -3.49%
2020-02-03 0 0.086 0.082 0.086 0.082 0.086 200,000 16,584 0.0829 0.860 0.820 0.860 0.820 0.860 20,000 0.8292 -1.15%
2020-01-31 0 0.087 0.085 0.087 0.080 0.087 6,512,000 547,008 0.0840 0.870 0.850 0.870 0.800 0.870 651,200 0.8400 -1.14%
2020-01-30 0 0.088 0.085 0.087 0.082 0.091 7,688,000 665,024 0.0865 0.880 0.850 0.870 0.820 0.910 768,800 0.8650 -3.30%
2020-01-29 0 0.091 0.088 0.091 0.085 0.092 2,754,000 244,792 0.0889 0.910 0.880 0.910 0.850 0.920 275,400 0.8889 -7.14%
2020-01-24 0 0.098 0.087 0.095 0.090 0.098 5,400,000 506,760 0.0938 0.980 0.870 0.950 0.900 0.980 540,000 0.9384 7.69%
2020-01-23 0 0.091 0.088 0.091 0.080 0.095 9,032,500 817,167 0.0905 0.910 0.880 0.910 0.800 0.950 903,250 0.9047 -1.09%
2020-01-22 0 0.092 0.089 0.090 0.077 0.094 10,928,000 912,632 0.0835 0.920 0.890 0.900 0.770 0.940 1,092,800 0.8351 19.48%
2020-01-21 0 0.077 0.077 0.078 0.075 0.082 3,264,000 253,200 0.0776 0.770 0.770 0.780 0.750 0.820 326,400 0.7757 -2.53%
2020-01-20 0 0.079 0.078 0.080 0.075 0.083 5,514,500 437,275 0.0793 0.790 0.780 0.800 0.750 0.830 551,450 0.7930 1.28%
2020-01-17 0 0.078 0.078 0.079 0.076 0.082 2,248,000 174,712 0.0777 0.780 0.780 0.790 0.760 0.820 224,800 0.7772 0.00%
2020-01-16 0 0.078 0.076 0.078 0.072 0.090 11,264,000 858,664 0.0762 0.780 0.760 0.780 0.720 0.900 1,126,400 0.7623 1.30%
2020-01-15 0 0.077 0.077 0.078 0.070 0.082 20,308,000 1,513,248 0.0745 0.770 0.770 0.780 0.700 0.820 2,030,800 0.7451 -2.53%
2020-01-14 0 0.079 0.079 0.080 0.066 0.170 303,788,000 39,727,128 0.1308 0.790 0.790 0.800 0.660 1.700 30,378,800 1.3077 -50.00%
2020-01-13 0 0.158 0.150 0.158 0.090 0.177 85,396,500 10,067,841 0.1179 1.580 1.500 1.580 0.900 1.770 8,539,650 1.1790 69.89%
2020-01-10 0 0.093 0.092 0.093 0.083 0.110 34,672,000 3,259,584 0.0940 0.930 0.920 0.930 0.830 1.100 3,467,200 0.9401 8.14%
2020-01-09 0 0.086 0.086 0.087 0.086 0.091 2,712,000 242,432 0.0894 0.860 0.860 0.870 0.860 0.910 271,200 0.8939 -5.49%
2020-01-08 0 0.091 0.090 0.091 0.090 0.099 5,096,000 469,008 0.0920 0.910 0.900 0.910 0.900 0.990 509,600 0.9203 -4.21%
2020-01-07 0 0.095 0.093 0.094 0.094 0.100 11,249,500 1,069,628 0.0951 0.950 0.930 0.940 0.940 1.000 1,124,950 0.9508 3.26%
2020-01-06 0 0.092 0.089 0.092 0.087 0.100 6,155,000 547,681 0.0890 0.920 0.890 0.920 0.870 1.000 615,500 0.8898 0.00%
2020-01-03 0 0.092 0.090 0.093 0.085 0.110 5,456,000 504,432 0.0925 0.920 0.900 0.930 0.850 1.100 545,600 0.9245 -3.16%
2020-01-02 0 0.095 0.090 0.095 0.087 0.100 6,160,000 583,344 0.0947 0.950 0.900 0.950 0.870 1.000 616,000 0.9470 -7.77%
2019-12-31 0 0.103 0.100 0.103 0.073 0.103 10,568,000 957,480 0.0906 1.030 1.000 1.030 0.730 1.030 1,056,800 0.9060 21.18%
2019-12-30 0 0.085 0.083 0.085 0.072 0.085 5,776,000 443,056 0.0767 0.850 0.830 0.850 0.720 0.850 577,600 0.7671 10.39%
2019-12-27 0 0.077 0.074 0.077 0.065 0.078 2,640,000 189,064 0.0716 0.770 0.740 0.770 0.650 0.780 264,000 0.7162 11.59%
2019-12-24 0 0.069 0.068 0.070 0.068 0.069 376,000 25,664 0.0683 0.690 0.680 0.700 0.680 0.690 37,600 0.6826 1.47%
2019-12-23 0 0.068 0.068 0.071 0.067 0.070 344,000 23,248 0.0676 0.680 0.680 0.710 0.670 0.700 34,400 0.6758 -5.56%
2019-12-20 0 0.072 0.072 0.076 0.071 0.078 1,552,000 112,352 0.0724 0.720 0.720 0.760 0.710 0.780 155,200 0.7239 -5.26%
2019-12-19 0 0.076 0.074 0.077 0.072 0.076 1,120,000 82,816 0.0739 0.760 0.740 0.770 0.720 0.760 112,000 0.7394 4.11%
2019-12-18 0 0.073 0.073 0.074 0.070 0.084 83,434,000 6,520,318 0.0781 0.730 0.730 0.740 0.700 0.840 8,343,400 0.7815 4.29%
2019-12-17 0 0.070 0.070 0.074 0.070 0.074 15,336,000 1,103,432 0.0720 0.700 0.700 0.740 0.700 0.740 1,533,600 0.7195 -1.41%
2019-12-16 0 0.071 0.071 0.072 0.070 0.072 585,000 41,978 0.0718 0.710 0.710 0.720 0.700 0.720 58,500 0.7176 -4.05%
2019-12-13 0 0.074 0.068 0.073 0.063 0.075 2,808,000 187,824 0.0669 0.740 0.680 0.730 0.630 0.750 280,800 0.6689 12.12%
2019-12-12 0 0.066 0.066 0.069 0.064 0.066 1,106,500 72,936 0.0659 0.660 0.660 0.690 0.640 0.660 110,650 0.6592 -1.49%
2019-12-11 0 0.067 0.066 0.068 0.063 0.068 346,000 23,052 0.0666 0.670 0.660 0.680 0.630 0.680 34,600 0.6662 3.08%
2019-12-10 0 0.065 0.065 0.068 0.064 0.069 4,090,500 266,246 0.0651 0.650 0.650 0.680 0.640 0.690 409,050 0.6509 -5.80%
2019-12-09 0 0.069 0.067 0.069 0.068 0.069 5,760,000 392,024 0.0681 0.690 0.670 0.690 0.680 0.690 576,000 0.6806 1.47%
2019-12-06 0 0.068 0.069 0.070 0.068 0.071 703,500 48,783 0.0693 0.680 0.690 0.700 0.680 0.710 70,350 0.6934 1.49%
2019-12-05 0 0.067 0.067 0.068 0.067 0.068 240,000 16,232 0.0676 0.670 0.670 0.680 0.670 0.680 24,000 0.6763 4.69%
2019-12-04 0 0.064 0.064 0.065 0.064 0.068 968,000 63,760 0.0659 0.640 0.640 0.650 0.640 0.680 96,800 0.6587 -3.03%
2019-12-03 0 0.066 0.065 0.066 0.066 0.071 1,204,000 81,684 0.0678 0.660 0.650 0.660 0.660 0.710 120,400 0.6784 -2.94%
2019-12-02 0 0.068 0.068 0.069 0.065 0.077 45,032,000 3,433,080 0.0762 0.680 0.680 0.690 0.650 0.770 4,503,200 0.7624 -2.86%
2019-11-29 0 0.070 0.070 0.071 0.061 0.073 3,382,500 228,910 0.0677 0.700 0.700 0.710 0.610 0.730 338,250 0.6767 -2.78%
2019-11-28 0 0.072 0.071 0.074 0.069 0.073 2,160,000 154,368 0.0715 0.720 0.710 0.740 0.690 0.730 216,000 0.7147 -5.26%
2019-11-27 0 0.076 0.076 0.077 0.071 0.077 2,144,000 159,416 0.0744 0.760 0.760 0.770 0.710 0.770 214,400 0.7435 5.56%
2019-11-26 0 0.072 0.072 0.073 0.070 0.077 6,696,000 480,392 0.0717 0.720 0.720 0.730 0.700 0.770 669,600 0.7174 -6.49%
2019-11-25 0 0.077 0.077 0.079 0.068 0.085 6,672,000 493,816 0.0740 0.770 0.770 0.790 0.680 0.850 667,200 0.7401 2.67%
2019-11-22 0 0.075 0.074 0.075 0.074 0.078 4,432,000 331,856 0.0749 0.750 0.740 0.750 0.740 0.780 443,200 0.7488 -5.06%
2019-11-21 0 0.079 0.078 0.079 0.076 0.083 14,857,000 1,172,227 0.0789 0.790 0.780 0.790 0.760 0.830 1,485,700 0.7890 -7.06%
2019-11-20 0 0.085 0.085 0.086 0.073 0.093 14,776,000 1,258,752 0.0852 0.850 0.850 0.860 0.730 0.930 1,477,600 0.8519 -8.60%
2019-11-19 0 0.093 0.093 0.097 0.065 0.169 177,712,000 22,276,568 0.1254 0.930 0.930 0.970 0.650 1.690 17,771,200 1.2535 -44.31%
2019-11-18 0 0.167 0.165 0.167 0.152 0.168 5,608,000 904,264 0.1612 1.670 1.650 1.670 1.520 1.680 560,800 1.6125 11.33%
2019-11-15 0 0.150 0.149 0.155 0.144 0.162 9,680,000 1,488,408 0.1538 1.500 1.490 1.550 1.440 1.620 968,000 1.5376 7.91%
2019-11-14 0 0.139 0.139 0.141 0.138 0.150 3,464,000 496,568 0.1434 1.390 1.390 1.410 1.380 1.500 346,400 1.4335 -7.95%
2019-11-13 0 0.151 0.150 0.151 0.148 0.151 944,000 140,672 0.1490 1.510 1.500 1.510 1.480 1.510 94,400 1.4902 0.67%
2019-11-12 0 0.150 0.155 0.156 0.149 0.164 816,000 127,008 0.1556 1.500 1.550 1.560 1.490 1.640 81,600 1.5565 0.00%
2019-11-11 0 0.150 0.150 0.154 0.150 0.160 1,504,000 234,680 0.1560 1.500 1.500 1.540 1.500 1.600 150,400 1.5604 -5.66%
2019-11-08 0 0.159 0.159 0.160 0.155 0.164 3,489,500 565,005 0.1619 1.590 1.590 1.600 1.550 1.640 348,950 1.6192 2.58%
2019-11-07 0 0.155 0.152 0.155 0.152 0.161 10,281,500 1,575,030 0.1532 1.550 1.520 1.550 1.520 1.610 1,028,150 1.5319 1.31%
2019-11-06 0 0.153 0.152 0.156 0.143 0.160 2,016,000 308,008 0.1528 1.530 1.520 1.560 1.430 1.600 201,600 1.5278 6.99%
2019-11-05 0 0.143 0.141 0.144 0.135 0.155 37,496,000 5,276,584 0.1407 1.430 1.410 1.440 1.350 1.550 3,749,600 1.4072 -7.74%
2019-11-04 0 0.155 0.155 0.156 0.142 0.185 22,280,000 3,414,080 0.1532 1.550 1.550 1.560 1.420 1.850 2,228,000 1.5324 -13.41%
2019-11-01 0 0.179 0.178 0.179 0.179 0.193 1,384,000 254,376 0.1838 1.790 1.780 1.790 1.790 1.930 138,400 1.8380 -0.56%
2019-10-31 0 0.180 0.180 0.182 0.178 0.198 18,715,000 3,442,488 0.1839 1.800 1.800 1.820 1.780 1.980 1,871,500 1.8394 -1.10%
2019-10-30 0 0.182 0.182 0.190 0.170 0.390 200,385,000 57,044,399 0.2847 1.820 1.820 1.900 1.700 3.900 20,038,500 2.8467 -53.33%
2019-10-29 0 0.390 0.375 0.390 0.270 0.390 19,417,500 6,105,745 0.3144 3.900 3.750 3.900 2.700 3.900 1,941,750 3.1445 32.20%
2019-10-28 0 0.295 0.295 0.300 0.236 0.305 5,967,000 1,597,850 0.2678 2.950 2.950 3.000 2.360 3.050 596,700 2.6778 22.92%
2019-10-25 0 0.240 0.235 0.240 0.232 0.250 304,500 73,226 0.2405 2.400 2.350 2.400 2.320 2.500 30,450 2.4048 0.00%
2019-10-24 0 0.240 0.234 0.241 0.240 0.250 210,500 51,215 0.2433 2.400 2.340 2.410 2.400 2.500 21,050 2.4330 0.84%
2019-10-23 0 0.238 0.230 0.238 - - 0 0 - 2.380 2.300 2.380 - - 0 - -1.24%
2019-10-22 0 0.241 0.230 0.242 0.238 0.241 352,000 84,512 0.2401 2.410 2.300 2.420 2.380 2.410 35,200 2.4009 -1.23%
2019-10-21 0 0.244 0.235 0.244 0.230 0.245 1,482,766 358,666 0.2419 2.440 2.350 2.440 2.300 2.450 148,277 2.4189 -0.41%
2019-10-18 0 0.245 0.240 0.245 0.230 0.246 189,734 45,545 0.2400 2.450 2.400 2.450 2.300 2.460 18,973 2.4005 -0.81%
2019-10-17 0 0.247 0.236 0.247 0.236 0.248 32,000 7,736 0.2418 2.470 2.360 2.470 2.360 2.480 3,200 2.4175 0.82%
2019-10-16 0 0.245 0.239 0.245 0.240 0.247 961,500 234,098 0.2435 2.450 2.390 2.450 2.400 2.470 96,150 2.4347 -1.21%
2019-10-15 0 0.248 0.242 0.248 0.240 0.248 208,000 49,984 0.2403 2.480 2.420 2.480 2.400 2.480 20,800 2.4031 -0.80%
2019-10-14 0 0.250 0.241 0.250 0.240 0.250 64,000 15,808 0.2470 2.500 2.410 2.500 2.400 2.500 6,400 2.4700 0.40%
2019-10-11 0 0.249 0.240 0.249 0.234 0.250 952,500 231,271 0.2428 2.490 2.400 2.490 2.340 2.500 95,250 2.4280 -0.40%
2019-10-10 0 0.250 0.242 0.250 0.242 0.255 3,772,000 939,208 0.2490 2.500 2.420 2.500 2.420 2.550 377,200 2.4899 0.00%
2019-10-09 0 0.250 0.242 0.250 0.250 0.250 40,000 10,000 0.2500 2.500 2.420 2.500 2.500 2.500 4,000 2.5000 -1.96%
2019-10-08 0 0.255 0.250 0.255 0.242 0.260 3,912,000 978,720 0.2502 2.550 2.500 2.550 2.420 2.600 391,200 2.5018 -5.56%
2019-10-04 0 0.270 0.265 0.270 0.260 0.270 136,000 35,800 0.2632 2.700 2.650 2.700 2.600 2.700 13,600 2.6324 -1.82%
2019-10-03 0 0.275 0.265 0.275 0.260 0.275 221,000 58,360 0.2641 2.750 2.650 2.750 2.600 2.750 22,100 2.6407 -1.79%
2019-10-02 0 0.280 0.265 0.280 0.260 0.280 9,896,000 2,720,120 0.2749 2.800 2.650 2.800 2.600 2.800 989,600 2.7487 0.00%
2019-09-30 0 0.280 0.275 0.280 0.250 0.280 1,674,000 438,860 0.2622 2.800 2.750 2.800 2.500 2.800 167,400 2.6216 5.66%
2019-09-27 0 0.265 0.250 0.270 0.245 0.270 1,480,000 370,312 0.2502 2.650 2.500 2.700 2.450 2.700 148,000 2.5021 3.92%
2019-09-26 0 0.255 0.243 0.255 0.242 0.255 672,000 166,336 0.2475 2.550 2.430 2.550 2.420 2.550 67,200 2.4752 2.00%
2019-09-25 0 0.250 0.250 0.260 0.250 0.285 6,536,000 1,685,360 0.2579 2.500 2.500 2.600 2.500 2.850 653,600 2.5786 -5.66%
2019-09-24 0 0.265 0.260 0.265 0.250 0.270 6,680,000 1,738,120 0.2602 2.650 2.600 2.650 2.500 2.700 668,000 2.6020 1.92%
2019-09-23 0 0.260 0.255 0.260 0.250 0.275 428,750 109,820 0.2561 2.600 2.550 2.600 2.500 2.750 42,875 2.5614 -1.89%
2019-09-20 0 0.265 0.255 0.265 0.250 0.270 1,335,500 348,000 0.2606 2.650 2.550 2.650 2.500 2.700 133,550 2.6058 1.92%
2019-09-19 0 0.260 0.250 0.260 0.250 0.275 291,000 73,720 0.2533 2.600 2.500 2.600 2.500 2.750 29,100 2.5333 -5.45%
2019-09-18 0 0.275 0.260 0.275 0.250 0.280 449,500 118,454 0.2635 2.750 2.600 2.750 2.500 2.800 44,950 2.6352 -1.79%
2019-09-17 0 0.280 0.270 0.285 0.270 0.300 756,500 213,845 0.2827 2.800 2.700 2.850 2.700 3.000 75,650 2.8268 3.70%
2019-09-16 0 0.270 0.250 0.270 0.245 0.295 1,014,000 265,780 0.2621 2.700 2.500 2.700 2.450 2.950 101,400 2.6211 -8.47%
2019-09-13 0 0.295 0.270 0.295 0.245 0.300 1,577,000 423,558 0.2686 2.950 2.700 2.950 2.450 3.000 157,700 2.6858 20.41%
2019-09-12 0 0.245 0.240 0.245 0.240 0.249 385,000 92,842 0.2411 2.450 2.400 2.450 2.400 2.490 38,500 2.4115 -1.61%
2019-09-11 0 0.249 0.236 0.249 0.235 0.250 1,768,000 430,768 0.2436 2.490 2.360 2.490 2.350 2.500 176,800 2.4365 2.05%
2019-09-10 0 0.244 0.244 0.245 0.224 0.245 3,168,000 750,288 0.2368 2.440 2.440 2.450 2.240 2.450 316,800 2.3683 -1.21%
2019-09-09 0 0.247 0.242 0.248 0.241 0.250 678,000 167,822 0.2475 2.470 2.420 2.480 2.410 2.500 67,800 2.4753 0.00%
2019-09-06 0 0.247 0.241 0.247 0.240 0.265 1,334,500 331,822 0.2486 2.470 2.410 2.470 2.400 2.650 133,450 2.4865 1.65%
2019-09-05 0 0.243 0.236 0.244 0.230 0.250 1,577,500 374,691 0.2375 2.430 2.360 2.440 2.300 2.500 157,750 2.3752 -0.41%
2019-09-04 0 0.244 0.237 0.244 0.230 0.250 11,528,000 2,805,952 0.2434 2.440 2.370 2.440 2.300 2.500 1,152,800 2.4340 -4.31%
2019-09-03 0 0.255 0.248 0.255 0.245 0.265 1,124,000 284,736 0.2533 2.550 2.480 2.550 2.450 2.650 112,400 2.5332 -1.92%
2019-09-02 0 0.260 0.255 0.260 0.249 0.300 1,531,000 396,846 0.2592 2.600 2.550 2.600 2.490 3.000 153,100 2.5921 4.00%
2019-08-30 0 0.250 0.240 0.250 0.237 0.255 988,000 244,492 0.2475 2.500 2.400 2.500 2.370 2.550 98,800 2.4746 -1.96%
2019-08-29 0 0.255 0.247 0.255 0.245 0.255 2,680,000 667,248 0.2490 2.550 2.470 2.550 2.450 2.550 268,000 2.4897 -5.56%
2019-08-28 0 0.270 0.255 0.260 0.255 0.275 2,000,000 529,280 0.2646 2.700 2.550 2.600 2.550 2.750 200,000 2.6464 -3.57%
2019-08-27 0 0.280 0.270 0.280 0.260 0.285 3,985,500 1,087,455 0.2729 2.800 2.700 2.800 2.600 2.850 398,550 2.7285 -1.75%
2019-08-26 0 0.285 0.265 0.285 0.250 0.290 5,213,500 1,418,520 0.2721 2.850 2.650 2.850 2.500 2.900 521,350 2.7209 9.62%
2019-08-23 0 0.260 0.270 0.275 0.215 0.320 17,061,000 4,363,580 0.2558 2.600 2.700 2.750 2.150 3.200 1,706,100 2.5576 -17.46%
2019-08-22 0 0.315 0.310 0.315 0.290 0.325 5,350,000 1,656,660 0.3097 3.150 3.100 3.150 2.900 3.250 535,000 3.0966 3.28%
2019-08-21 0 0.305 0.295 0.305 0.265 0.315 4,159,829 1,222,843 0.2940 3.050 2.950 3.050 2.650 3.150 415,983 2.9396 5.17%
2019-08-20 0 0.290 0.285 0.295 0.250 0.295 5,487,000 1,508,523 0.2749 2.900 2.850 2.950 2.500 2.950 548,700 2.7493 11.54%
2019-08-19 0 0.260 0.244 0.265 0.220 0.265 4,835,000 1,157,182 0.2393 2.600 2.440 2.650 2.200 2.650 483,500 2.3933 11.59%
2019-08-16 0 0.233 0.225 0.233 0.200 0.240 8,793,500 1,955,847 0.2224 2.330 2.250 2.330 2.000 2.400 879,350 2.2242 8.88%
2019-08-15 0 0.214 0.205 0.217 0.174 0.217 4,854,000 964,820 0.1988 2.140 2.050 2.170 1.740 2.170 485,400 1.9877 18.23%
2019-08-14 0 0.181 0.178 0.181 0.160 0.182 3,192,000 551,240 0.1727 1.810 1.780 1.810 1.600 1.820 319,200 1.7269 9.04%
2019-08-13 0 0.166 0.161 0.166 0.149 0.173 4,625,000 760,417 0.1644 1.660 1.610 1.660 1.490 1.730 462,500 1.6441 -1.19%
2019-08-12 0 0.168 0.162 0.168 0.150 0.170 1,800,000 275,024 0.1528 1.680 1.620 1.680 1.500 1.700 180,000 1.5279 3.70%
2019-08-09 0 0.162 0.151 0.162 0.130 0.162 12,400,000 1,852,656 0.1494 1.620 1.510 1.620 1.300 1.620 1,240,000 1.4941 24.62%
2019-08-08 0 0.130 0.130 0.133 0.120 0.200 8,368,000 1,092,968 0.1306 1.300 1.300 1.330 1.200 2.000 836,800 1.3061 0.00%
2019-08-07 0 0.130 0.127 0.128 0.128 0.144 2,529,500 342,134 0.1353 1.300 1.270 1.280 1.280 1.440 252,950 1.3526 -0.76%
2019-08-06 0 0.131 0.127 0.135 0.127 0.142 4,224,000 551,632 0.1306 1.310 1.270 1.350 1.270 1.420 422,400 1.3059 -5.76%
2019-08-05 0 0.139 0.139 0.149 0.129 0.150 816,000 111,032 0.1361 1.390 1.390 1.490 1.290 1.500 81,600 1.3607 -7.33%
2019-08-02 0 0.150 0.149 0.150 0.140 0.151 1,536,000 221,256 0.1440 1.500 1.490 1.500 1.400 1.510 153,600 1.4405 -5.06%
2019-08-01 0 0.158 0.156 0.158 0.152 0.160 800,000 122,360 0.1530 1.580 1.560 1.580 1.520 1.600 80,000 1.5295 -1.25%
2019-07-31 0 0.160 0.160 0.170 0.160 0.170 16,000 2,640 0.1650 1.600 1.600 1.700 1.600 1.700 1,600 1.6500 -5.88%
2019-07-30 0 0.170 0.154 0.170 0.170 0.185 3,510,500 611,389 0.1742 1.700 1.540 1.700 1.700 1.850 351,050 1.7416 9.68%
2019-07-29 0 0.155 0.154 0.160 0.155 0.166 1,240,000 195,576 0.1577 1.550 1.540 1.600 1.550 1.660 124,000 1.5772 -7.74%
2019-07-26 0 0.168 0.168 0.169 0.160 0.181 1,370,500 227,931 0.1663 1.680 1.680 1.690 1.600 1.810 137,050 1.6631 -7.18%
2019-07-25 0 0.181 0.181 0.185 0.180 0.186 1,088,000 201,064 0.1848 1.810 1.810 1.850 1.800 1.860 108,800 1.8480 -3.21%
2019-07-24 0 0.187 0.171 0.190 0.170 0.190 4,060,500 748,494 0.1843 1.870 1.710 1.900 1.700 1.900 406,050 1.8434 -0.53%
2019-07-23 0 0.188 0.184 0.188 0.170 0.189 3,234,000 587,452 0.1816 1.880 1.840 1.880 1.700 1.890 323,400 1.8165 0.00%
2019-07-22 0 0.188 0.186 0.188 0.183 0.200 3,626,000 711,528 0.1962 1.880 1.860 1.880 1.830 2.000 362,600 1.9623 -1.05%
2019-07-19 0 0.190 0.186 0.190 0.180 0.191 568,000 106,392 0.1873 1.900 1.860 1.900 1.800 1.910 56,800 1.8731 -0.52%
2019-07-18 0 0.191 0.189 0.191 0.173 0.191 784,000 143,040 0.1824 1.910 1.890 1.910 1.730 1.910 78,400 1.8245 0.00%
2019-07-17 0 0.191 0.190 0.191 0.167 0.196 6,135,500 1,149,915 0.1874 1.910 1.900 1.910 1.670 1.960 613,550 1.8742 14.37%
2019-07-16 0 0.167 0.163 0.167 0.150 0.172 7,677,000 1,265,842 0.1649 1.670 1.630 1.670 1.500 1.720 767,700 1.6489 11.33%
2019-07-15 0 0.150 0.143 0.152 0.142 0.150 2,240,000 333,120 0.1487 1.500 1.430 1.520 1.420 1.500 224,000 1.4871 2.74%
2019-07-12 0 0.146 0.146 0.150 0.138 0.160 3,877,000 557,142 0.1437 1.460 1.460 1.500 1.380 1.600 387,700 1.4370 -0.68%
2019-07-11 0 0.147 0.147 0.150 0.127 0.157 960,000 139,640 0.1455 1.470 1.470 1.500 1.270 1.570 96,000 1.4546 -1.34%
2019-07-10 0 0.149 0.147 0.152 0.135 0.160 7,972,000 1,172,628 0.1471 1.490 1.470 1.520 1.350 1.600 797,200 1.4709 -0.67%
2019-07-09 0 0.150 0.150 0.155 0.120 0.168 9,670,000 1,460,544 0.1510 1.500 1.500 1.550 1.200 1.680 967,000 1.5104 15.38%
2019-07-08 0 0.130 0.128 0.133 0.103 0.166 30,959,000 3,831,137 0.1237 1.300 1.280 1.330 1.030 1.660 3,095,900 1.2375 -25.29%
2019-07-05 0 0.174 0.175 0.177 0.155 0.250 44,028,000 8,361,516 0.1899 1.740 1.750 1.770 1.550 2.500 4,402,800 1.8991 -34.34%
2019-07-04 0 0.265 0.290 0.295 0.195 0.500 186,914,500 71,825,339 0.3843 2.650 2.900 2.950 1.950 5.000 18,691,450 3.8427 -26.39%
2019-07-03 0 0.360 0.340 0.360 0.315 0.370 5,588,500 1,888,675 0.3380 3.600 3.400 3.600 3.150 3.700 558,850 3.3796 1.41%
2019-07-02 0 0.355 0.340 0.355 0.330 0.400 8,827,000 3,177,820 0.3600 3.550 3.400 3.550 3.300 4.000 882,700 3.6001 -1.39%
2019-06-28 0 0.360 0.355 0.360 0.285 0.360 15,554,500 5,121,330 0.3293 3.600 3.550 3.600 2.850 3.600 1,555,450 3.2925 22.03%
2019-06-27 0 0.295 0.290 0.295 0.246 0.300 6,941,000 1,871,818 0.2697 2.950 2.900 2.950 2.460 3.000 694,100 2.6968 18.47%
2019-06-26 0 0.249 0.247 0.249 0.217 0.250 5,346,250 1,254,372 0.2346 2.490 2.470 2.490 2.170 2.500 534,625 2.3463 8.73%
2019-06-25 0 0.229 0.229 0.230 0.184 0.230 4,886,500 1,056,523 0.2162 2.290 2.290 2.300 1.840 2.300 488,650 2.1621 16.24%
2019-06-24 0 0.197 0.196 0.197 0.157 0.197 3,702,500 681,634 0.1841 1.970 1.960 1.970 1.570 1.970 370,250 1.8410 20.86%
2019-06-21 0 0.163 0.160 0.163 0.135 0.163 3,754,000 541,457 0.1442 1.630 1.600 1.630 1.350 1.630 375,400 1.4423 16.43%
2019-06-20 0 0.140 0.137 0.141 0.136 0.142 1,052,000 144,960 0.1378 1.400 1.370 1.410 1.360 1.420 105,200 1.3779 0.00%
2019-06-19 0 0.140 0.134 0.140 0.131 0.150 3,151,000 431,030 0.1368 1.400 1.340 1.400 1.310 1.500 315,100 1.3679 6.87%
2019-06-18 0 0.131 0.130 0.139 0.107 0.200 17,972,000 2,482,133 0.1381 1.310 1.300 1.390 1.070 2.000 1,797,200 1.3811 22.43%
2019-06-17 0 0.107 0.107 0.110 0.103 0.118 2,805,500 308,889 0.1101 1.070 1.070 1.100 1.030 1.180 280,550 1.1010 -14.40%
2019-06-14 0 0.125 0.114 0.124 0.113 0.125 1,549,000 186,754 0.1206 1.250 1.140 1.240 1.130 1.250 154,900 1.2056 0.00%
2019-06-13 0 0.125 0.116 0.125 0.116 0.135 2,740,500 337,440 0.1231 1.250 1.160 1.250 1.160 1.350 274,050 1.2313 2.46%
2019-06-12 0 0.122 0.122 0.126 0.122 0.125 751,500 92,328 0.1229 1.220 1.220 1.260 1.220 1.250 75,150 1.2286 -2.40%
2019-06-11 0 0.125 0.122 0.125 0.120 0.125 4,511,999 546,064 0.1210 1.250 1.220 1.250 1.200 1.250 451,200 1.2102 1.63%
2019-06-10 0 0.123 0.119 0.123 0.116 0.123 2,105,500 254,590 0.1209 1.230 1.190 1.230 1.160 1.230 210,550 1.2092 0.00%
2019-06-06 0 0.123 0.120 0.123 0.110 0.124 9,485,500 1,105,639 0.1166 1.230 1.200 1.230 1.100 1.240 948,550 1.1656 -0.81%
2019-06-05 0 0.124 0.120 0.124 0.119 0.135 4,896,000 614,635 0.1255 1.240 1.200 1.240 1.190 1.350 489,600 1.2554 -5.34%
2019-06-04 0 0.131 0.131 0.135 0.130 0.177 10,806,000 1,544,937 0.1430 1.310 1.310 1.350 1.300 1.770 1,080,600 1.4297 -27.22%
2019-06-03 0 0.180 0.177 0.187 0.168 0.250 17,081,000 3,173,969 0.1858 1.800 1.770 1.870 1.680 2.500 1,708,100 1.8582 -29.41%
2019-05-31 0 0.255 0.247 0.255 0.240 0.280 6,357,500 1,624,878 0.2556 2.550 2.470 2.550 2.400 2.800 635,750 2.5558 -3.77%
2019-05-30 0 0.265 0.260 0.265 0.250 0.650 111,061,500 45,253,002 0.4075 2.650 2.600 2.650 2.500 6.500 11,106,150 4.0746 6.00%
2019-05-29 0 0.250 0.230 0.260 0.250 0.250 155,000 38,750 0.2500 2.500 2.300 2.600 2.500 2.500 15,500 2.5000 -2.34%
2019-05-28 0 0.032 0.031 0.033 0.031 0.033 3,136,000 100,676 0.0321 2.560 2.480 2.640 2.480 2.640 39,200 2.5683 -3.03%
2019-05-27 0 0.033 0.031 0.033 - - 0 0 - 2.640 2.480 2.640 - - 0 - 0.00%
2019-05-24 0 0.033 0.031 0.033 0.031 0.033 7,028,000 227,716 0.0324 2.640 2.480 2.640 2.480 2.640 87,850 2.5921 3.12%
2019-05-23 0 0.032 0.031 0.032 0.031 0.032 2,364,000 74,752 0.0316 2.560 2.480 2.560 2.480 2.560 29,550 2.5297 -3.03%
2019-05-22 0 0.033 0.032 0.033 0.031 0.033 9,824,000 310,908 0.0316 2.640 2.560 2.640 2.480 2.640 122,800 2.5318 0.00%
2019-05-21 0 0.033 0.031 0.033 0.030 0.033 14,660,000 457,040 0.0312 2.640 2.480 2.640 2.400 2.640 183,250 2.4941 -2.94%
2019-05-20 0 0.034 0.032 0.034 0.033 0.034 2,332,000 78,248 0.0336 2.720 2.560 2.720 2.640 2.720 29,150 2.6843 -2.86%
2019-05-17 0 0.035 0.032 0.035 0.032 0.035 22,108,000 713,460 0.0323 2.800 2.560 2.800 2.560 2.800 276,350 2.5817 0.00%
2019-05-16 0 0.035 0.033 0.035 0.033 0.035 884,000 29,824 0.0337 2.800 2.640 2.800 2.640 2.800 11,050 2.6990 -2.78%
2019-05-15 0 0.036 0.034 0.036 0.033 0.036 9,068,000 311,568 0.0344 2.880 2.720 2.880 2.640 2.880 113,350 2.7487 0.00%
2019-05-14 0 0.036 0.033 0.036 0.033 0.036 15,548,000 525,048 0.0338 2.880 2.640 2.880 2.640 2.880 194,350 2.7016 0.00%
2019-05-10 0 0.036 0.033 0.036 0.034 0.036 8,144,000 284,720 0.0350 2.880 2.640 2.880 2.720 2.880 101,800 2.7969 0.00%
2019-05-09 0 0.036 0.035 0.036 0.034 0.037 33,500,000 1,172,792 0.0350 2.880 2.800 2.880 2.720 2.960 418,750 2.8007 0.00%
2019-05-08 0 0.036 0.035 0.036 0.034 0.036 42,876,000 1,500,672 0.0350 2.880 2.800 2.880 2.720 2.880 535,950 2.8000 0.00%
2019-05-07 0 0.036 0.034 0.036 0.034 0.037 42,608,000 1,491,744 0.0350 2.880 2.720 2.880 2.720 2.960 532,600 2.8009 -2.70%
2019-05-06 0 0.037 0.036 0.037 0.036 0.038 3,720,000 135,844 0.0365 2.960 2.880 2.960 2.880 3.040 46,500 2.9214 -2.63%
2019-05-03 0 0.038 0.036 0.038 0.035 0.038 9,036,000 322,500 0.0357 3.040 2.880 3.040 2.800 3.040 112,950 2.8552 0.00%
2019-05-02 0 0.038 0.037 0.038 0.035 0.038 7,564,000 272,732 0.0361 3.040 2.960 3.040 2.800 3.040 94,550 2.8845 0.00%
2019-04-30 0 0.038 0.036 0.038 0.035 0.040 8,712,000 322,960 0.0371 3.040 2.880 3.040 2.800 3.200 108,900 2.9657 2.70%
2019-04-29 0 0.037 0.035 0.037 0.034 0.038 13,488,000 484,340 0.0359 2.960 2.800 2.960 2.720 3.040 168,600 2.8727 -5.13%
2019-04-26 0 0.039 0.037 0.039 0.036 0.039 6,716,000 252,252 0.0376 3.120 2.960 3.120 2.880 3.120 83,950 3.0048 0.00%
2019-04-25 0 0.039 0.037 0.038 0.035 0.039 14,508,000 542,824 0.0374 3.120 2.960 3.040 2.800 3.120 181,350 2.9932 -2.50%
2019-04-24 0 0.040 0.038 0.040 0.038 0.040 10,284,000 392,256 0.0381 3.200 3.040 3.200 3.040 3.200 128,550 3.0514 0.00%
2019-04-23 0 0.040 0.038 0.040 0.038 0.041 9,656,000 373,784 0.0387 3.200 3.040 3.200 3.040 3.280 120,700 3.0968 0.00%
2019-04-18 0 0.040 0.038 0.040 0.038 0.040 8,588,000 333,352 0.0388 3.200 3.040 3.200 3.040 3.200 107,350 3.1053 0.00%
2019-04-17 0 0.040 0.039 0.040 0.038 0.040 11,084,000 433,672 0.0391 3.200 3.120 3.200 3.040 3.200 138,550 3.1301 -2.44%
2019-04-16 0 0.041 0.040 0.041 0.039 0.042 24,048,000 976,980 0.0406 3.280 3.200 3.280 3.120 3.360 300,600 3.2501 -2.38%
2019-04-15 0 0.042 0.040 0.042 0.038 0.045 15,076,000 619,484 0.0411 3.360 3.200 3.360 3.040 3.600 188,450 3.2873 5.00%
2019-04-12 0 0.040 0.040 0.041 0.036 0.046 71,372,000 2,952,212 0.0414 3.200 3.200 3.280 2.880 3.680 892,150 3.3091 -13.04%
2019-04-11 0 0.046 0.043 0.046 0.043 0.049 24,092,000 1,088,996 0.0452 3.680 3.440 3.680 3.440 3.920 301,150 3.6161 -8.00%
2019-04-10 0 0.050 0.049 0.050 0.048 0.052 38,084,000 1,901,416 0.0499 4.000 3.920 4.000 3.840 4.160 476,050 3.9942 -9.09%
2019-04-09 0 0.055 0.053 0.055 0.045 0.055 34,680,000 1,777,640 0.0513 4.400 4.240 4.400 3.600 4.400 433,500 4.1007 12.24%
2019-04-08 0 0.049 0.048 0.049 0.045 0.056 73,320,000 3,566,632 0.0486 3.920 3.840 3.920 3.600 4.480 916,500 3.8916 -9.26%
2019-04-04 0 0.054 0.054 0.056 0.046 0.070 144,498,000 8,566,134 0.0593 4.320 4.320 4.480 3.680 5.600 1,806,225 4.7426 10.20%
2019-04-03 0 0.049 0.046 0.048 0.041 0.052 282,636,000 13,753,156 0.0487 3.920 3.680 3.840 3.280 4.160 3,532,950 3.8928 13.95%
2019-04-02 0 0.043 0.041 0.043 0.040 0.044 8,984,000 370,332 0.0412 3.440 3.280 3.440 3.200 3.520 112,300 3.2977 2.38%
2019-04-01 0 0.042 0.041 0.042 0.038 0.045 97,344,000 3,952,400 0.0406 3.360 3.280 3.360 3.040 3.600 1,216,800 3.2482 -6.67%
2019-03-29 0 0.045 0.045 0.047 0.042 0.068 472,964,000 27,280,332 0.0577 3.600 3.600 3.760 3.360 5.440 5,912,050 4.6144 2.27%
2019-03-28 0 0.044 0.043 0.044 0.045 0.048 500,000 22,976 0.0460 3.520 3.440 3.520 3.600 3.840 6,250 3.6762 0.00%
2019-03-27 0 0.044 0.042 0.044 0.042 0.044 1,324,000 57,608 0.0435 3.520 3.360 3.520 3.360 3.520 16,550 3.4808 0.00%
2019-03-26 0 0.044 0.043 0.044 0.043 0.044 280,000 12,108 0.0432 3.520 3.440 3.520 3.440 3.520 3,500 3.4594 0.00%
2019-03-25 0 0.044 0.042 0.044 0.042 0.044 812,000 35,332 0.0435 3.520 3.360 3.520 3.360 3.520 10,150 3.4810 -4.35%
2019-03-22 0 0.046 0.044 0.046 0.045 0.046 412,000 18,548 0.0450 3.680 3.520 3.680 3.600 3.680 5,150 3.6016 2.22%
2019-03-21 0 0.045 0.044 0.045 0.044 0.047 2,408,000 108,832 0.0452 3.600 3.520 3.600 3.520 3.760 30,100 3.6157 0.00%
2019-03-20 0 0.045 0.045 0.046 0.042 0.046 3,864,000 168,800 0.0437 3.600 3.600 3.680 3.360 3.680 48,300 3.4948 0.00%
2019-03-19 0 0.045 0.044 0.045 0.043 0.047 6,932,000 314,076 0.0453 3.600 3.520 3.600 3.440 3.760 86,650 3.6247 0.00%
2019-03-18 0 0.045 0.045 0.046 0.039 0.047 14,988,000 642,472 0.0429 3.600 3.600 3.680 3.120 3.760 187,350 3.4293 12.50%
2019-03-15 0 0.040 0.039 0.040 0.039 0.040 4,384,000 174,696 0.0398 3.200 3.120 3.200 3.120 3.200 54,800 3.1879 0.00%
2019-03-14 0 0.040 0.039 0.040 0.038 0.040 4,004,000 155,060 0.0387 3.200 3.120 3.200 3.040 3.200 50,050 3.0981 0.00%
2019-03-13 0 0.040 0.039 0.040 0.039 0.040 2,448,000 95,620 0.0391 3.200 3.120 3.200 3.120 3.200 30,600 3.1248 0.00%
2019-03-12 0 0.040 0.039 0.040 0.039 0.041 3,952,000 155,968 0.0395 3.200 3.120 3.200 3.120 3.280 49,400 3.1572 0.00%
2019-03-11 0 0.040 0.039 0.040 0.038 0.041 4,772,000 188,908 0.0396 3.200 3.120 3.200 3.040 3.280 59,650 3.1669 0.00%
2019-03-08 0 0.040 0.039 0.040 0.039 0.041 696,000 27,732 0.0398 3.200 3.120 3.200 3.120 3.280 8,700 3.1876 -2.44%
2019-03-07 0 0.041 0.040 0.041 0.039 0.041 4,404,000 175,856 0.0399 3.280 3.200 3.280 3.120 3.280 55,050 3.1945 -2.38%
2019-03-06 0 0.042 0.041 0.042 0.040 0.042 1,968,000 82,136 0.0417 3.360 3.280 3.360 3.200 3.360 24,600 3.3389 2.44%
2019-03-05 0 0.041 0.038 0.041 0.041 0.041 120,000 4,920 0.0410 3.280 3.040 3.280 3.280 3.280 1,500 3.2800 -2.38%
2019-03-04 0 0.042 0.041 0.042 0.040 0.042 2,740,000 111,228 0.0406 3.360 3.280 3.360 3.200 3.360 34,250 3.2475 0.00%
2019-03-01 0 0.042 0.040 0.042 0.039 0.042 1,824,000 73,748 0.0404 3.360 3.200 3.360 3.120 3.360 22,800 3.2346 0.00%
2019-02-28 0 0.042 0.040 0.042 0.037 0.043 4,220,000 167,484 0.0397 3.360 3.200 3.360 2.960 3.440 52,750 3.1751 0.00%
2019-02-27 0 0.042 0.040 0.042 0.040 0.044 9,156,000 382,560 0.0418 3.360 3.200 3.360 3.200 3.520 114,450 3.3426 0.00%
2019-02-26 0 0.042 0.040 0.042 0.030 0.042 168,028,000 5,551,900 0.0330 3.360 3.200 3.360 2.400 3.360 2,100,350 2.6433 10.53%
2019-02-25 0 0.038 0.037 0.040 0.037 0.042 9,968,000 396,424 0.0398 3.040 2.960 3.200 2.960 3.360 124,600 3.1816 -9.52%
2019-02-22 0 0.042 0.042 0.043 0.040 0.042 2,888,000 119,636 0.0414 3.360 3.360 3.440 3.200 3.360 36,100 3.3140 2.44%
2019-02-21 0 0.041 0.039 0.041 0.039 0.041 4,984,000 200,916 0.0403 3.280 3.120 3.280 3.120 3.280 62,300 3.2250 0.00%
2019-02-20 0 0.041 0.040 0.041 0.040 0.042 348,000 14,004 0.0402 3.280 3.200 3.280 3.200 3.360 4,350 3.2193 0.00%
2019-02-19 0 0.041 0.040 0.041 0.040 0.042 10,228,000 419,132 0.0410 3.280 3.200 3.280 3.200 3.360 127,850 3.2783 0.00%
2019-02-18 0 0.041 0.040 0.041 0.040 0.042 2,456,000 101,420 0.0413 3.280 3.200 3.280 3.200 3.360 30,700 3.3036 0.00%
2019-02-15 0 0.041 0.040 0.041 0.040 0.041 600,000 24,024 0.0400 3.280 3.200 3.280 3.200 3.280 7,500 3.2032 0.00%
2019-02-14 0 0.041 0.041 0.042 0.041 0.042 1,624,000 66,680 0.0411 3.280 3.280 3.360 3.280 3.360 20,300 3.2847 -4.65%
2019-02-13 0 0.043 0.043 0.044 0.041 0.043 1,096,000 45,436 0.0415 3.440 3.440 3.520 3.280 3.440 13,700 3.3165 2.38%
2019-02-12 0 0.042 0.041 0.042 0.040 0.042 3,460,000 141,900 0.0410 3.360 3.280 3.360 3.200 3.360 43,250 3.2809 0.00%
2019-02-11 0 0.042 0.041 0.042 0.041 0.042 1,924,000 79,336 0.0412 3.360 3.280 3.360 3.280 3.360 24,050 3.2988 0.00%
2019-02-08 0 0.042 0.041 0.042 0.041 0.043 944,000 39,292 0.0416 3.360 3.280 3.360 3.280 3.440 11,800 3.3298 -2.33%
2019-02-04 0 0.043 0.042 0.043 0.041 0.043 168,000 6,988 0.0416 3.440 3.360 3.440 3.280 3.440 2,100 3.3276 2.38%
2019-02-01 0 0.042 0.041 0.043 0.041 0.044 3,480,000 147,832 0.0425 3.360 3.280 3.440 3.280 3.520 43,500 3.3984 -4.55%
2019-01-31 0 0.044 0.043 0.044 0.043 0.045 788,000 34,372 0.0436 3.520 3.440 3.520 3.440 3.600 9,850 3.4895 0.00%
2019-01-30 0 0.044 0.043 0.045 0.043 0.045 1,860,000 81,212 0.0437 3.520 3.440 3.600 3.440 3.600 23,250 3.4930 0.00%
2019-01-29 0 0.044 0.044 0.045 0.044 0.049 2,732,000 124,404 0.0455 3.520 3.520 3.600 3.520 3.920 34,150 3.6429 -6.38%
2019-01-28 0 0.047 0.046 0.047 0.046 0.050 2,800,000 131,528 0.0470 3.760 3.680 3.760 3.680 4.000 35,000 3.7579 0.00%
2019-01-25 0 0.047 0.045 0.048 0.042 0.048 14,020,000 637,856 0.0455 3.760 3.600 3.840 3.360 3.840 175,250 3.6397 4.44%
2019-01-24 0 0.045 0.042 0.045 0.040 0.045 13,548,000 571,424 0.0422 3.600 3.360 3.600 3.200 3.600 169,350 3.3742 0.00%
2019-01-23 0 0.045 0.043 0.045 0.043 0.045 5,456,000 241,264 0.0442 3.600 3.440 3.600 3.440 3.600 68,200 3.5376 0.00%
2019-01-22 0 0.045 0.043 0.045 0.043 0.045 1,976,000 86,612 0.0438 3.600 3.440 3.600 3.440 3.600 24,700 3.5066 0.00%
2019-01-21 0 0.045 0.043 0.045 0.044 0.046 1,152,000 50,968 0.0442 3.600 3.440 3.600 3.520 3.680 14,400 3.5394 0.00%
2019-01-18 0 0.045 0.043 0.045 0.043 0.046 3,700,000 162,296 0.0439 3.600 3.440 3.600 3.440 3.680 46,250 3.5091 0.00%
2019-01-17 0 0.045 0.042 0.045 0.042 0.045 14,352,000 613,792 0.0428 3.600 3.360 3.600 3.360 3.600 179,400 3.4214 0.00%
2019-01-16 0 0.045 0.043 0.045 0.044 0.049 13,984,000 637,260 0.0456 3.600 3.440 3.600 3.520 3.920 174,800 3.6457 2.27%
2019-01-15 0 0.044 0.042 0.044 0.043 0.045 1,900,000 82,896 0.0436 3.520 3.360 3.520 3.440 3.600 23,750 3.4904 0.00%
2019-01-14 0 0.044 0.043 0.044 0.042 0.044 4,804,000 203,392 0.0423 3.520 3.440 3.520 3.360 3.520 60,050 3.3870 0.00%
2019-01-11 0 0.044 0.042 0.044 0.040 0.044 12,760,000 536,616 0.0421 3.520 3.360 3.520 3.200 3.520 159,500 3.3644 0.00%
2019-01-10 0 0.044 0.042 0.044 0.042 0.045 3,104,000 134,432 0.0433 3.520 3.360 3.520 3.360 3.600 38,800 3.4647 -2.22%
2019-01-09 0 0.045 0.043 0.044 0.040 0.045 12,712,000 548,760 0.0432 3.600 3.440 3.520 3.200 3.600 158,900 3.4535 0.00%
2019-01-08 0 0.045 0.043 0.045 0.044 0.046 7,812,000 346,332 0.0443 3.600 3.440 3.600 3.520 3.680 97,650 3.5467 0.00%
2019-01-07 0 0.045 0.044 0.045 0.044 0.046 10,676,000 476,864 0.0447 3.600 3.520 3.600 3.520 3.680 133,450 3.5734 0.00%
2019-01-04 0 0.045 0.044 0.045 0.044 0.046 9,000,000 403,356 0.0448 3.600 3.520 3.600 3.520 3.680 112,500 3.5854 -2.17%
2019-01-03 0 0.046 0.044 0.046 0.044 0.048 13,416,000 603,928 0.0450 3.680 3.520 3.680 3.520 3.840 167,700 3.6012 0.00%
2019-01-02 0 0.046 0.045 0.046 0.042 0.046 7,688,000 343,996 0.0447 3.680 3.600 3.680 3.360 3.680 96,100 3.5796 0.00%
2018-12-31 0 0.046 0.045 0.046 0.044 0.046 1,880,000 84,652 0.0450 3.680 3.600 3.680 3.520 3.680 23,500 3.6022 0.00%
2018-12-28 0 0.046 0.044 0.046 0.043 0.047 5,628,000 250,808 0.0446 3.680 3.520 3.680 3.440 3.760 70,350 3.5651 -2.13%
2018-12-27 0 0.047 0.046 0.047 0.045 0.048 7,556,000 349,824 0.0463 3.760 3.680 3.760 3.600 3.840 94,450 3.7038 -2.08%
2018-12-24 0 0.048 0.047 0.048 0.047 0.048 872,000 41,492 0.0476 3.840 3.760 3.840 3.760 3.840 10,900 3.8066 0.00%
2018-12-21 0 0.048 0.047 0.048 0.043 0.048 16,892,000 744,436 0.0441 3.840 3.760 3.840 3.440 3.840 211,150 3.5256 6.67%
2018-12-20 0 0.045 0.044 0.045 0.043 0.050 22,348,000 1,035,528 0.0463 3.600 3.520 3.600 3.440 4.000 279,350 3.7069 -4.26%
2018-12-19 0 0.047 0.047 0.048 0.039 0.050 53,848,000 2,442,032 0.0454 3.760 3.760 3.840 3.120 4.000 673,100 3.6280 11.90%
2018-12-18 0 0.042 0.040 0.042 0.039 0.043 24,384,000 995,492 0.0408 3.360 3.200 3.360 3.120 3.440 304,800 3.2660 -4.55%
2018-12-17 0 0.044 0.042 0.044 0.042 0.045 9,668,000 417,740 0.0432 3.520 3.360 3.520 3.360 3.600 120,850 3.4567 -2.22%
2018-12-14 0 0.045 0.044 0.045 0.042 0.045 14,072,000 614,556 0.0437 3.600 3.520 3.600 3.360 3.600 175,900 3.4938 0.00%
2018-12-13 0 0.045 0.043 0.045 0.043 0.046 9,408,000 410,144 0.0436 3.600 3.440 3.600 3.440 3.680 117,600 3.4876 -2.17%
2018-12-12 0 0.046 0.044 0.046 0.043 0.046 4,156,000 185,888 0.0447 3.680 3.520 3.680 3.440 3.680 51,950 3.5782 0.00%
2018-12-11 0 0.046 0.044 0.046 0.043 0.046 5,960,000 265,844 0.0446 3.680 3.520 3.680 3.440 3.680 74,500 3.5684 2.22%
2018-12-10 0 0.045 0.044 0.045 0.042 0.047 4,604,000 203,372 0.0442 3.600 3.520 3.600 3.360 3.760 57,550 3.5338 0.00%
2018-12-07 0 0.045 0.044 0.045 0.042 0.045 8,648,000 380,912 0.0440 3.600 3.520 3.600 3.360 3.600 108,100 3.5237 2.27%
2018-12-06 0 0.044 0.044 0.045 0.041 0.045 47,880,000 2,059,972 0.0430 3.520 3.520 3.600 3.280 3.600 598,500 3.4419 0.00%
2018-12-05 0 0.044 0.041 0.044 0.040 0.044 14,624,000 619,512 0.0424 3.520 3.280 3.520 3.200 3.520 182,800 3.3890 2.33%
2018-12-04 0 0.043 0.041 0.043 0.037 0.043 54,656,000 2,205,352 0.0403 3.440 3.280 3.440 2.960 3.440 683,200 3.2280 2.38%
2018-12-03 0 0.042 0.042 0.043 0.041 0.044 21,320,000 907,476 0.0426 3.360 3.360 3.440 3.280 3.520 266,500 3.4052 0.00%
2018-11-30 0 0.042 0.041 0.042 0.041 0.045 19,480,000 823,984 0.0423 3.360 3.280 3.360 3.280 3.600 243,500 3.3839 -6.67%
2018-11-29 0 0.045 0.044 0.045 0.042 0.050 35,916,000 1,579,752 0.0440 3.600 3.520 3.600 3.360 4.000 448,950 3.5188 -2.17%
2018-11-28 0 0.046 0.044 0.046 0.041 0.050 36,740,000 1,646,172 0.0448 3.680 3.520 3.680 3.280 4.000 459,250 3.5845 -4.17%
2018-11-27 0 0.048 0.047 0.048 0.046 0.053 64,444,000 3,070,656 0.0476 3.840 3.760 3.840 3.680 4.240 805,550 3.8119 -7.69%
2018-11-26 0 0.052 0.051 0.052 0.050 0.054 33,056,000 1,689,360 0.0511 4.160 4.080 4.160 4.000 4.320 413,200 4.0885 -5.45%
2018-11-23 0 0.055 0.053 0.055 0.052 0.057 20,228,000 1,082,090 0.0535 4.400 4.240 4.400 4.160 4.560 252,850 4.2796 -1.79%
2018-11-22 0 0.056 0.054 0.056 0.054 0.060 34,656,000 1,943,320 0.0561 4.480 4.320 4.480 4.320 4.800 433,200 4.4860 -5.08%
2018-11-21 0 0.059 0.059 0.060 0.056 0.064 84,604,000 5,003,460 0.0591 4.720 4.720 4.800 4.480 5.120 1,057,550 4.7312 -4.84%
2018-11-20 0 0.062 0.061 0.062 0.059 0.069 72,168,000 4,641,884 0.0643 4.960 4.880 4.960 4.720 5.520 902,100 5.1456 0.00%
2018-11-19 0 0.062 0.061 0.062 0.053 0.064 78,884,000 4,773,424 0.0605 4.960 4.880 4.960 4.240 5.120 986,050 4.8410 3.33%
2018-11-16 0 0.060 0.060 0.062 0.050 0.117 465,857,600 30,999,082 0.0665 4.800 4.800 4.960 4.000 9.360 5,823,220 5.3234 -49.15%
2018-11-15 0 0.118 0.120 0.123 0.110 0.218 842,268,600 159,668,711 0.1896 9.440 9.600 9.840 8.800 17.44 10,528,358 15.166 -42.16%
2018-11-14 0 0.204 0.203 0.204 0.175 0.205 140,244,000 26,765,716 0.1909 16.32 16.24 16.32 14.00 16.40 1,753,050 15.268 16.57%
2018-11-13 0 0.175 0.175 0.176 0.137 0.176 16,588,000 2,538,568 0.1530 14.00 14.00 14.08 10.96 14.08 207,350 12.243 25.00%
2018-11-12 0 0.140 0.137 0.140 0.139 0.141 496,000 69,108 0.1393 11.20 10.96 11.20 11.12 11.28 6,200 11.146 0.00%
2018-11-09 0 0.140 0.138 0.140 0.139 0.151 7,096,000 1,001,480 0.1411 11.20 11.04 11.20 11.12 12.08 88,700 11.291 0.72%
2018-11-08 0 0.139 0.130 0.139 0.130 0.140 3,336,000 450,944 0.1352 11.12 10.40 11.12 10.40 11.20 41,700 10.814 0.00%
2018-11-07 0 0.139 0.134 0.139 0.131 0.139 756,000 102,876 0.1361 11.12 10.72 11.12 10.48 11.12 9,450 10.886 0.72%
2018-11-06 0 0.138 0.129 0.138 0.125 0.138 2,400,000 318,764 0.1328 11.04 10.32 11.04 10.00 11.04 30,000 10.625 6.15%
2018-11-05 0 0.130 0.127 0.130 0.128 0.137 8,656,000 1,117,076 0.1291 10.40 10.16 10.40 10.24 10.96 108,200 10.324 -4.41%
2018-11-02 0 0.136 0.131 0.136 0.135 0.136 848,000 114,496 0.1350 10.88 10.48 10.88 10.80 10.88 10,600 10.802 0.74%
2018-11-01 0 0.135 0.132 0.135 0.134 0.140 428,000 58,208 0.1360 10.80 10.56 10.80 10.72 11.20 5,350 10.880 -2.88%
2018-10-31 0 0.139 0.138 0.139 0.138 0.140 592,000 82,068 0.1386 11.12 11.04 11.12 11.04 11.20 7,400 11.090 0.00%
2018-10-30 0 0.139 0.135 0.139 0.136 0.140 428,000 59,168 0.1382 11.12 10.80 11.12 10.88 11.20 5,350 11.059 0.00%
2018-10-29 0 0.139 0.132 0.139 0.132 0.146 1,280,000 176,776 0.1381 11.12 10.56 11.12 10.56 11.68 16,000 11.049 -4.14%
2018-10-26 0 0.145 0.139 0.145 0.139 0.145 524,000 74,688 0.1425 11.60 11.12 11.60 11.12 11.60 6,550 11.403 1.40%
2018-10-25 0 0.143 0.139 0.143 0.142 0.144 7,464,000 1,060,060 0.1420 11.44 11.12 11.44 11.36 11.52 93,300 11.362 -1.38%
2018-10-24 0 0.145 0.138 0.145 0.144 0.145 404,000 58,188 0.1440 11.60 11.04 11.60 11.52 11.60 5,050 11.522 2.11%
2018-10-23 0 0.142 0.139 0.142 0.140 0.146 620,000 88,076 0.1421 11.36 11.12 11.36 11.20 11.68 7,750 11.365 -2.07%
2018-10-22 0 0.145 0.138 0.145 0.135 0.147 864,000 123,260 0.1427 11.60 11.04 11.60 10.80 11.76 10,800 11.413 -0.68%
2018-10-19 0 0.146 0.138 0.147 0.138 0.152 1,132,000 163,784 0.1447 11.68 11.04 11.76 11.04 12.16 14,150 11.575 -2.67%
2018-10-18 0 0.150 0.140 0.150 0.139 0.150 7,568,000 1,129,168 0.1492 12.00 11.20 12.00 11.12 12.00 94,600 11.936 4.90%
2018-10-16 0 0.143 0.140 0.143 0.143 0.146 428,000 61,800 0.1444 11.44 11.20 11.44 11.44 11.68 5,350 11.551 1.42%
2018-10-15 0 0.141 0.142 0.143 0.136 0.161 2,136,000 305,504 0.1430 11.28 11.36 11.44 10.88 12.88 26,700 11.442 -11.87%
2018-10-12 0 0.160 0.156 0.160 0.156 0.167 19,108,000 3,129,516 0.1638 12.80 12.48 12.80 12.48 13.36 238,850 13.102 0.63%
2018-10-11 0 0.159 0.152 0.159 0.149 0.159 880,000 136,948 0.1556 12.72 12.16 12.72 11.92 12.72 11,000 12.450 -3.64%
2018-10-10 0 0.165 0.159 0.165 0.153 0.165 1,100,000 172,864 0.1571 13.20 12.72 13.20 12.24 13.20 13,750 12.572 1.85%
2018-10-09 0 0.162 0.157 0.162 0.159 0.162 412,000 65,844 0.1598 12.96 12.56 12.96 12.72 12.96 5,150 12.785 1.25%
2018-10-08 0 0.160 0.154 0.160 0.155 0.160 488,000 77,788 0.1594 12.80 12.32 12.80 12.40 12.80 6,100 12.752 -0.62%
2018-10-05 0 0.161 0.152 0.161 0.149 0.165 3,468,000 543,660 0.1568 12.88 12.16 12.88 11.92 13.20 43,350 12.541 -1.23%
2018-10-04 0 0.163 0.160 0.163 0.160 0.169 3,784,000 617,628 0.1632 13.04 12.80 13.04 12.80 13.52 47,300 13.058 1.24%
2018-10-03 0 0.161 0.158 0.161 0.155 0.163 700,000 110,904 0.1584 12.88 12.64 12.88 12.40 13.04 8,750 12.675 5.92%
2018-10-02 0 0.152 0.150 0.152 0.149 0.166 3,516,000 542,180 0.1542 12.16 12.00 12.16 11.92 13.28 43,950 12.336 3.40%
2018-09-28 0 0.147 0.143 0.147 0.146 0.169 1,792,000 275,756 0.1539 11.76 11.44 11.76 11.68 13.52 22,400 12.311 -13.53%
2018-09-27 0 0.170 0.164 0.170 0.139 0.176 2,800,000 437,248 0.1562 13.60 13.12 13.60 11.12 14.08 35,000 12.493 23.19%
2018-09-26 0 0.138 0.136 0.138 0.135 0.138 1,516,000 207,616 0.1369 11.04 10.88 11.04 10.80 11.04 18,950 10.956 0.00%
2018-09-24 0 0.138 0.137 0.138 0.135 0.138 456,000 62,532 0.1371 11.04 10.96 11.04 10.80 11.04 5,700 10.971 0.00%
2018-09-21 0 0.138 0.137 0.138 0.127 0.138 3,340,000 454,224 0.1360 11.04 10.96 11.04 10.16 11.04 41,750 10.880 -0.72%
2018-09-20 0 0.139 0.138 0.139 0.138 0.140 940,000 130,000 0.1383 11.12 11.04 11.12 11.04 11.20 11,750 11.064 -1.42%
2018-09-19 0 0.141 0.133 0.141 0.132 0.142 1,596,000 221,136 0.1386 11.28 10.64 11.28 10.56 11.36 19,950 11.085 0.71%
2018-09-18 0 0.140 0.132 0.140 0.119 0.140 2,640,000 331,852 0.1257 11.20 10.56 11.20 9.520 11.20 33,000 10.056 1.45%
2018-09-17 0 0.138 0.134 0.138 0.124 0.145 3,728,000 500,524 0.1343 11.04 10.72 11.04 9.920 11.60 46,600 10.741 -5.48%
2018-09-14 0 0.146 0.144 0.146 0.145 0.177 3,704,000 590,428 0.1594 11.68 11.52 11.68 11.60 14.16 46,300 12.752 -14.62%
2018-09-13 0 0.171 0.176 0.177 0.164 0.176 1,284,000 217,892 0.1697 13.68 14.08 14.16 13.12 14.08 16,050 13.576 3.64%
2018-09-12 0 0.165 0.158 0.165 0.155 0.172 1,892,000 311,236 0.1645 13.20 12.64 13.20 12.40 13.76 23,650 13.160 -4.62%
2018-09-11 0 0.173 0.169 0.173 0.170 0.179 1,552,000 266,820 0.1719 13.84 13.52 13.84 13.60 14.32 19,400 13.754 -2.81%
2018-09-10 0 0.178 0.175 0.178 0.177 0.180 1,104,000 196,224 0.1777 14.24 14.00 14.24 14.16 14.40 13,800 14.219 0.00%
2018-09-07 0 0.178 0.177 0.178 0.176 0.185 1,352,000 242,880 0.1796 14.24 14.16 14.24 14.08 14.80 16,900 14.372 -4.30%
2018-09-06 0 0.186 0.182 0.186 0.183 0.186 756,000 139,364 0.1843 14.88 14.56 14.88 14.64 14.88 9,450 14.748 0.54%
2018-09-05 0 0.185 0.178 0.187 0.177 0.190 6,084,000 1,116,116 0.1835 14.80 14.24 14.96 14.16 15.20 76,050 14.676 2.78%
2018-09-04 0 0.180 0.175 0.186 0.171 0.193 11,636,000 2,136,852 0.1836 14.40 14.00 14.88 13.68 15.44 145,450 14.691 -5.76%
2018-09-03 0 0.191 0.187 0.191 0.183 0.191 4,092,000 762,236 0.1863 15.28 14.96 15.28 14.64 15.28 51,150 14.902 0.00%
2018-08-31 0 0.191 0.188 0.191 0.190 0.192 2,788,000 529,996 0.1901 15.28 15.04 15.28 15.20 15.36 34,850 15.208 -1.04%
2018-08-30 0 0.193 0.190 0.193 0.191 0.193 684,000 131,292 0.1919 15.44 15.20 15.44 15.28 15.44 8,550 15.356 0.00%
2018-08-29 0 0.193 0.190 0.193 0.182 0.193 11,608,000 2,222,856 0.1915 15.44 15.20 15.44 14.56 15.44 145,100 15.319 0.00%
2018-08-28 0 0.193 0.189 0.193 0.191 0.193 828,000 158,688 0.1917 15.44 15.12 15.44 15.28 15.44 10,350 15.332 0.00%
2018-08-27 0 0.193 0.188 0.193 0.190 0.194 768,000 147,472 0.1920 15.44 15.04 15.44 15.20 15.52 9,600 15.362 0.00%
2018-08-24 0 0.193 0.190 0.193 0.188 0.193 11,868,000 2,267,824 0.1911 15.44 15.20 15.44 15.04 15.44 148,350 15.287 0.00%
2018-08-23 0 0.193 0.191 0.193 0.191 0.194 592,000 113,472 0.1917 15.44 15.28 15.44 15.28 15.52 7,400 15.334 0.00%
2018-08-22 0 0.193 0.188 0.193 0.188 0.194 1,032,000 196,908 0.1908 15.44 15.04 15.44 15.04 15.52 12,900 15.264 -0.52%
2018-08-21 0 0.194 0.190 0.194 0.191 0.194 5,500,000 1,058,220 0.1924 15.52 15.20 15.52 15.28 15.52 68,750 15.392 0.00%
2018-08-20 0 0.194 0.191 0.194 0.188 0.195 1,804,000 344,436 0.1909 15.52 15.28 15.52 15.04 15.60 22,550 15.274 0.00%
2018-08-17 0 0.194 0.188 0.195 0.187 0.199 7,104,000 1,359,912 0.1914 15.52 15.04 15.60 14.96 15.92 88,800 15.314 -1.52%
2018-08-16 0 0.197 0.195 0.200 0.180 0.200 2,908,000 551,704 0.1897 15.76 15.60 16.00 14.40 16.00 36,350 15.178 2.60%
2018-08-15 0 0.192 0.189 0.192 0.189 0.194 660,000 126,168 0.1912 15.36 15.12 15.36 15.12 15.52 8,250 15.293 0.00%
2018-08-14 0 0.192 0.188 0.192 0.188 0.195 1,216,000 233,740 0.1922 15.36 15.04 15.36 15.04 15.60 15,200 15.378 -1.03%
2018-08-13 0 0.194 0.191 0.194 0.191 0.198 1,176,000 227,544 0.1935 15.52 15.28 15.52 15.28 15.84 14,700 15.479 -1.02%
2018-08-10 0 0.196 0.194 0.196 0.195 0.196 500,000 97,888 0.1958 15.68 15.52 15.68 15.60 15.68 6,250 15.662 -0.51%
2018-08-09 0 0.197 0.194 0.197 0.195 0.198 588,000 115,268 0.1960 15.76 15.52 15.76 15.60 15.84 7,350 15.683 0.00%
2018-08-08 0 0.197 0.195 0.197 0.194 0.198 648,000 126,940 0.1959 15.76 15.60 15.76 15.52 15.84 8,100 15.672 0.00%
2018-08-07 0 0.197 0.194 0.197 0.192 0.198 660,000 129,300 0.1959 15.76 15.52 15.76 15.36 15.84 8,250 15.673 0.00%
2018-08-06 0 0.197 0.195 0.197 0.196 0.200 568,000 112,160 0.1975 15.76 15.60 15.76 15.68 16.00 7,100 15.797 -1.01%
2018-08-03 0 0.199 0.196 0.199 0.198 0.199 548,000 108,628 0.1982 15.92 15.68 15.92 15.84 15.92 6,850 15.858 0.00%
2018-08-02 0 0.199 0.197 0.199 0.197 0.199 676,000 133,600 0.1976 15.92 15.76 15.92 15.76 15.92 8,450 15.811 0.00%
2018-08-01 0 0.199 0.196 0.199 0.196 0.199 656,000 129,988 0.1982 15.92 15.68 15.92 15.68 15.92 8,200 15.852 -0.50%
2018-07-31 0 0.200 0.196 0.200 0.195 0.200 1,556,000 307,120 0.1974 16.00 15.68 16.00 15.60 16.00 19,450 15.790 0.00%
2018-07-30 0 0.200 0.200 0.201 0.191 0.200 4,788,000 941,868 0.1967 16.00 16.00 16.08 15.28 16.00 59,850 15.737 0.50%
2018-07-27 0 0.199 0.197 0.200 0.196 0.200 15,808,000 3,134,280 0.1983 15.92 15.76 16.00 15.68 16.00 197,600 15.862 -0.50%
2018-07-26 0 0.200 0.197 0.200 0.195 0.203 692,000 137,192 0.1983 16.00 15.76 16.00 15.60 16.24 8,650 15.860 0.00%
2018-07-25 0 0.200 0.198 0.200 0.197 0.203 86,276,000 17,254,588 0.2000 16.00 15.84 16.00 15.76 16.24 1,078,450 15.999 0.00%
2018-07-24 0 0.200 0.196 0.203 0.194 0.202 1,144,000 226,872 0.1983 16.00 15.68 16.24 15.52 16.16 14,300 15.865 0.00%
2018-07-23 0 0.200 0.195 0.200 0.194 0.202 896,000 178,184 0.1989 16.00 15.60 16.00 15.52 16.16 11,200 15.909 0.00%
2018-07-20 0 0.200 0.196 0.200 0.190 0.200 3,060,000 593,432 0.1939 16.00 15.68 16.00 15.20 16.00 38,250 15.515 0.00%
2018-07-19 0 0.200 0.193 0.202 0.190 0.201 2,216,000 428,220 0.1932 16.00 15.44 16.16 15.20 16.08 27,700 15.459 1.01%
2018-07-18 0 0.198 0.192 0.198 0.188 0.204 3,804,000 735,856 0.1934 15.84 15.36 15.84 15.04 16.32 47,550 15.475 -1.98%
2018-07-17 0 0.202 0.199 0.203 0.185 0.203 3,712,000 719,980 0.1940 16.16 15.92 16.24 14.80 16.24 46,400 15.517 -0.49%
2018-07-16 0 0.203 0.194 0.205 0.190 0.205 1,728,000 339,956 0.1967 16.24 15.52 16.40 15.20 16.40 21,600 15.739 -0.98%
2018-07-13 0 0.205 0.200 0.205 0.196 0.205 908,000 181,988 0.2004 16.40 16.00 16.40 15.68 16.40 11,350 16.034 0.99%
2018-07-12 0 0.203 0.200 0.203 0.202 0.207 672,000 137,044 0.2039 16.24 16.00 16.24 16.16 16.56 8,400 16.315 -1.93%
2018-07-11 0 0.207 0.204 0.207 0.205 0.207 608,000 124,804 0.2053 16.56 16.32 16.56 16.40 16.56 7,600 16.422 0.00%
2018-07-10 0 0.207 0.203 0.207 0.198 0.208 2,072,000 417,564 0.2015 16.56 16.24 16.56 15.84 16.64 25,900 16.122 -0.48%
2018-07-09 0 0.208 0.203 0.208 0.201 0.213 17,520,000 3,618,128 0.2065 16.64 16.24 16.64 16.08 17.04 219,000 16.521 0.00%
2018-07-06 0 0.208 0.206 0.211 0.195 0.210 2,728,000 547,088 0.2005 16.64 16.48 16.88 15.60 16.80 34,100 16.044 4.00%
2018-07-05 0 0.200 0.196 0.200 0.197 0.202 1,000,000 199,220 0.1992 16.00 15.68 16.00 15.76 16.16 12,500 15.938 -1.48%
2018-07-04 0 0.203 0.198 0.204 0.193 0.204 1,660,000 329,484 0.1985 16.24 15.84 16.32 15.44 16.32 20,750 15.879 0.50%
2018-07-03 0 0.202 0.199 0.202 0.199 0.217 3,052,000 640,184 0.2098 16.16 15.92 16.16 15.92 17.36 38,150 16.781 -7.34%
2018-06-29 0 0.218 0.215 0.218 0.216 0.219 744,000 161,664 0.2173 17.44 17.20 17.44 17.28 17.52 9,300 17.383 0.46%
2018-06-28 0 0.217 0.213 0.217 0.211 0.220 780,000 169,060 0.2167 17.36 17.04 17.36 16.88 17.60 9,750 17.339 -0.46%
2018-06-27 0 0.218 0.214 0.218 0.213 0.220 1,180,000 256,084 0.2170 17.44 17.12 17.44 17.04 17.60 14,750 17.362 -0.46%
2018-06-26 0 0.219 0.217 0.219 0.219 0.220 492,000 107,788 0.2191 17.52 17.36 17.52 17.52 17.60 6,150 17.527 0.46%
2018-06-25 0 0.218 0.216 0.218 0.216 0.223 1,836,000 406,248 0.2213 17.44 17.28 17.44 17.28 17.84 22,950 17.701 -2.24%
2018-06-22 0 0.223 0.222 0.223 0.222 0.224 772,000 172,384 0.2233 17.84 17.76 17.84 17.76 17.92 9,650 17.864 0.00%
2018-06-21 0 0.223 0.220 0.223 0.222 0.223 532,000 118,260 0.2223 17.84 17.60 17.84 17.76 17.84 6,650 17.783 0.45%
2018-06-20 0 0.222 0.219 0.222 0.217 0.225 1,576,000 351,416 0.2230 17.76 17.52 17.76 17.36 18.00 19,700 17.838 -0.89%
2018-06-19 0 0.224 0.221 0.224 0.222 0.229 11,552,000 2,594,196 0.2246 17.92 17.68 17.92 17.76 18.32 144,400 17.965 -1.32%
2018-06-15 0 0.227 0.226 0.227 0.224 0.230 1,848,000 418,564 0.2265 18.16 18.08 18.16 17.92 18.40 23,100 18.120 -2.16%
2018-06-14 0 0.232 0.230 0.232 0.224 0.280 35,304,000 9,333,992 0.2644 18.56 18.40 18.56 17.92 22.40 441,300 21.151 3.57%
2018-06-13 0 0.224 0.221 0.224 0.221 0.225 1,652,000 368,628 0.2231 17.92 17.68 17.92 17.68 18.00 20,650 17.851 -0.44%
2018-06-12 0 0.225 0.223 0.225 0.220 0.230 1,952,000 435,308 0.2230 18.00 17.84 18.00 17.60 18.40 24,400 17.840 -0.44%
2018-06-11 0 0.226 0.223 0.227 0.222 0.237 9,780,000 2,238,092 0.2288 18.08 17.84 18.16 17.76 18.96 122,250 18.308 -4.64%
2018-06-08 0 0.237 0.234 0.238 0.228 0.243 22,620,000 5,287,772 0.2338 18.96 18.72 19.04 18.24 19.44 282,750 18.701 -1.25%
2018-06-07 0 0.240 0.236 0.240 0.233 0.241 3,084,000 730,844 0.2370 19.20 18.88 19.20 18.64 19.28 38,550 18.958 0.00%
2018-06-06 0 0.240 0.239 0.240 0.238 0.250 3,252,000 801,628 0.2465 19.20 19.12 19.20 19.04 20.00 40,650 19.720 -2.44%
2018-06-05 0 0.246 0.245 0.247 0.236 0.247 4,732,000 1,141,396 0.2412 19.68 19.60 19.76 18.88 19.76 59,150 19.297 0.82%
2018-06-04 0 0.244 0.240 0.244 0.238 0.249 3,048,000 744,000 0.2441 19.52 19.20 19.52 19.04 19.92 38,100 19.528 0.00%
2018-06-01 0 0.244 0.242 0.244 0.232 0.244 6,644,000 1,587,940 0.2390 19.52 19.36 19.52 18.56 19.52 83,050 19.120 0.41%
2018-05-31 0 0.243 0.240 0.243 0.228 0.244 6,116,000 1,458,336 0.2384 19.44 19.20 19.44 18.24 19.52 76,450 19.076 0.83%
2018-05-30 0 0.241 0.239 0.241 0.234 0.248 4,476,000 1,076,936 0.2406 19.28 19.12 19.28 18.72 19.84 55,950 19.248 -2.43%
2018-05-29 0 0.247 0.244 0.247 0.242 0.249 4,144,000 1,019,544 0.2460 19.76 19.52 19.76 19.36 19.92 51,800 19.682 1.23%
2018-05-28 0 0.244 0.240 0.244 0.229 0.247 7,216,000 1,730,844 0.2399 19.52 19.20 19.52 18.32 19.76 90,200 19.189 1.24%
2018-05-25 0 0.241 0.236 0.242 0.224 0.275 50,960,000 12,604,232 0.2473 19.28 18.88 19.36 17.92 22.00 637,000 19.787 -9.06%
2018-05-24 0 0.265 0.260 0.265 0.240 0.275 44,808,000 11,605,464 0.2590 21.20 20.80 21.20 19.20 22.00 560,100 20.720 6.00%
2018-05-23 0 0.250 0.250 0.255 0.235 0.260 97,532,000 23,791,028 0.2439 20.00 20.00 20.40 18.80 20.80 1,219,150 19.514 0.00%
2018-05-21 0 0.250 0.249 0.250 0.229 0.250 61,000,000 14,709,476 0.2411 20.00 19.92 20.00 18.32 20.00 762,500 19.291 9.17%
2018-05-18 0 0.229 0.228 0.229 0.202 0.233 60,440,000 13,184,648 0.2181 18.32 18.24 18.32 16.16 18.64 755,500 17.452 13.37%
2018-05-17 0 0.202 0.202 0.203 0.202 0.210 10,524,000 2,172,980 0.2065 16.16 16.16 16.24 16.16 16.80 131,550 16.518 -3.35%
2018-05-16 0 0.209 0.209 0.210 0.209 0.212 14,768,000 3,108,472 0.2105 16.72 16.72 16.80 16.72 16.96 184,600 16.839 -0.48%
2018-05-15 0 0.210 0.209 0.211 0.200 0.211 10,596,000 2,190,340 0.2067 16.80 16.72 16.88 16.00 16.88 132,450 16.537 3.45%
2018-05-14 0 0.203 0.203 0.206 0.202 0.208 996,000 204,632 0.2055 16.24 16.24 16.48 16.16 16.64 12,450 16.436 0.00%
2018-05-11 0 0.203 0.203 0.204 0.190 0.203 2,828,000 562,348 0.1989 16.24 16.24 16.32 15.20 16.24 35,350 15.908 4.64%
2018-05-10 0 0.194 0.194 0.195 0.189 0.194 736,000 142,604 0.1938 15.52 15.52 15.60 15.12 15.52 9,200 15.500 0.52%
2018-05-09 0 0.193 0.193 0.195 0.190 0.194 764,000 147,552 0.1931 15.44 15.44 15.60 15.20 15.52 9,550 15.450 -0.52%
2018-05-08 0 0.194 0.194 0.197 0.191 0.195 528,000 101,936 0.1931 15.52 15.52 15.76 15.28 15.60 6,600 15.445 0.00%
2018-05-07 0 0.194 0.194 0.196 0.194 0.202 4,692,000 917,856 0.1956 15.52 15.52 15.68 15.52 16.16 58,650 15.650 -1.02%
2018-05-04 0 0.196 0.196 0.198 0.195 0.204 1,544,000 306,260 0.1984 15.68 15.68 15.84 15.60 16.32 19,300 15.868 0.00%
2018-05-03 0 0.196 0.196 0.198 0.195 0.203 1,668,000 330,292 0.1980 15.68 15.68 15.84 15.60 16.24 20,850 15.841 -2.00%
2018-05-02 0 0.200 0.200 0.202 0.199 0.220 1,880,000 396,624 0.2110 16.00 16.00 16.16 15.92 17.60 23,500 16.878 -7.41%
2018-04-30 0 0.216 0.214 0.216 0.214 0.216 868,000 186,048 0.2143 17.28 17.12 17.28 17.12 17.28 10,850 17.147 1.41%
2018-04-27 0 0.213 0.210 0.213 0.210 0.217 48,488,000 10,447,144 0.2155 17.04 16.80 17.04 16.80 17.36 606,100 17.237 -1.39%
2018-04-26 0 0.216 0.213 0.216 0.214 0.217 1,084,000 233,476 0.2154 17.28 17.04 17.28 17.12 17.36 13,550 17.231 0.00%
2018-04-25 0 0.216 0.215 0.216 0.214 0.218 60,260,000 12,995,596 0.2157 17.28 17.20 17.28 17.12 17.44 753,250 17.253 -0.46%
2018-04-24 0 0.217 0.216 0.217 0.212 0.219 784,000 168,372 0.2148 17.36 17.28 17.36 16.96 17.52 9,800 17.181 0.46%
2018-04-23 0 0.216 0.213 0.216 0.213 0.217 1,800,000 386,796 0.2149 17.28 17.04 17.28 17.04 17.36 22,500 17.191 0.47%
2018-04-20 0 0.215 0.214 0.215 0.215 0.220 1,168,000 253,204 0.2168 17.20 17.12 17.20 17.20 17.60 14,600 17.343 -0.46%
2018-04-19 0 0.216 0.215 0.217 0.210 0.220 7,592,000 1,618,724 0.2132 17.28 17.20 17.36 16.80 17.60 94,900 17.057 -2.26%
2018-04-18 0 0.221 0.217 0.221 0.214 0.225 1,448,000 316,420 0.2185 17.68 17.36 17.68 17.12 18.00 18,100 17.482 -0.45%
2018-04-17 0 0.222 0.219 0.222 0.216 0.226 8,880,000 1,976,960 0.2226 17.76 17.52 17.76 17.28 18.08 111,000 17.810 0.00%
2018-04-16 0 0.222 0.220 0.222 0.209 0.226 5,008,000 1,096,800 0.2190 17.76 17.60 17.76 16.72 18.08 62,600 17.521 6.73%
2018-04-13 0 0.208 0.207 0.208 0.198 0.208 2,476,000 498,984 0.2015 16.64 16.56 16.64 15.84 16.64 30,950 16.122 5.05%
2018-04-12 0 0.198 0.195 0.199 0.195 0.199 12,264,000 2,417,088 0.1971 15.84 15.60 15.92 15.60 15.92 153,300 15.767 1.02%
2018-04-11 0 0.196 0.195 0.196 0.196 0.199 5,668,000 1,116,604 0.1970 15.68 15.60 15.68 15.68 15.92 70,850 15.760 -0.51%
2018-04-10 0 0.197 0.195 0.197 0.196 0.198 5,824,000 1,142,248 0.1961 15.76 15.60 15.76 15.68 15.84 72,800 15.690 0.00%
2018-04-09 0 0.197 0.194 0.195 0.191 0.197 1,652,000 319,516 0.1934 15.76 15.52 15.60 15.28 15.76 20,650 15.473 2.07%
2018-04-06 0 0.193 0.189 0.193 0.187 0.195 884,000 169,604 0.1919 15.44 15.12 15.44 14.96 15.60 11,050 15.349 0.00%
2018-04-04 0 0.193 0.192 0.195 0.173 0.195 7,824,000 1,436,892 0.1837 15.44 15.36 15.60 13.84 15.60 97,800 14.692 1.58%
2018-04-03 0 0.190 0.190 0.195 0.170 0.197 16,656,000 3,034,100 0.1822 15.20 15.20 15.60 13.60 15.76 208,200 14.573 -3.06%
2018-03-29 0 0.196 0.194 0.196 0.190 0.202 3,736,000 732,688 0.1961 15.68 15.52 15.68 15.20 16.16 46,700 15.689 -2.97%
2018-03-28 0 0.202 0.200 0.202 0.195 0.202 8,944,000 1,780,852 0.1991 16.16 16.00 16.16 15.60 16.16 111,800 15.929 1.00%
2018-03-27 0 0.200 0.199 0.200 0.199 0.202 3,520,000 705,360 0.2004 16.00 15.92 16.00 15.92 16.16 44,000 16.031 0.00%
2018-03-26 0 0.200 0.199 0.200 0.198 0.203 4,936,000 989,348 0.2004 16.00 15.92 16.00 15.84 16.24 61,700 16.035 0.00%
2018-03-23 0 0.200 0.197 0.200 0.192 0.200 2,936,000 576,316 0.1963 16.00 15.76 16.00 15.36 16.00 36,700 15.703 0.00%
2018-03-22 0 0.200 0.200 0.201 0.199 0.202 1,744,000 348,556 0.1999 16.00 16.00 16.08 15.92 16.16 21,800 15.989 0.00%
2018-03-21 0 0.200 0.200 0.202 0.199 0.203 9,528,000 1,907,136 0.2002 16.00 16.00 16.16 15.92 16.24 119,100 16.013 -0.50%
2018-03-20 0 0.201 0.201 0.203 0.199 0.205 7,152,000 1,446,944 0.2023 16.08 16.08 16.24 15.92 16.40 89,400 16.185 0.00%
2018-03-19 0 0.201 0.200 0.201 0.198 0.212 10,544,000 2,138,924 0.2029 16.08 16.00 16.08 15.84 16.96 131,800 16.229 -0.99%
2018-03-16 0 0.203 0.203 0.204 0.190 0.228 21,412,000 4,534,560 0.2118 16.24 16.24 16.32 15.20 18.24 267,650 16.942 -0.98%
2018-03-15 0 0.205 0.201 0.205 0.195 0.242 21,368,000 4,565,456 0.2137 16.40 16.08 16.40 15.60 19.36 267,100 17.093 -13.87%
2018-03-14 0 0.238 0.234 0.238 0.232 0.245 4,388,000 1,045,780 0.2383 19.04 18.72 19.04 18.56 19.60 54,850 19.066 -2.46%
2018-03-13 0 0.244 0.238 0.244 0.234 0.250 8,760,000 2,134,284 0.2436 19.52 19.04 19.52 18.72 20.00 109,500 19.491 -1.61%
2018-03-12 0 0.248 0.245 0.248 0.236 0.250 7,204,000 1,765,492 0.2451 19.84 19.60 19.84 18.88 20.00 90,050 19.606 0.00%
2018-03-09 0 0.248 0.244 0.248 0.244 0.255 8,744,000 2,172,004 0.2484 19.84 19.52 19.84 19.52 20.40 109,300 19.872 -0.80%
2018-03-08 0 0.250 0.248 0.250 0.249 0.255 6,928,000 1,739,832 0.2511 20.00 19.84 20.00 19.92 20.40 86,600 20.090 0.81%
2018-03-07 0 0.248 0.245 0.248 0.244 0.255 12,188,000 3,040,736 0.2495 19.84 19.60 19.84 19.52 20.40 152,350 19.959 -0.80%
2018-03-06 0 0.250 0.249 0.250 0.234 0.265 26,480,000 6,517,144 0.2461 20.00 19.92 20.00 18.72 21.20 331,000 19.689 7.30%
2018-03-05 0 0.233 0.228 0.233 0.228 0.235 14,072,000 3,241,992 0.2304 18.64 18.24 18.64 18.24 18.80 175,900 18.431 2.19%
2018-03-02 0 0.228 0.226 0.228 0.226 0.242 8,828,000 2,068,736 0.2343 18.24 18.08 18.24 18.08 19.36 110,350 18.747 -3.80%
2018-03-01 0 0.237 0.234 0.237 0.230 0.249 12,308,000 2,971,332 0.2414 18.96 18.72 18.96 18.40 19.92 153,850 19.313 -3.66%
2018-02-28 0 0.246 0.244 0.246 0.245 0.255 9,320,000 2,309,644 0.2478 19.68 19.52 19.68 19.60 20.40 116,500 19.825 -1.60%
2018-02-27 0 0.250 0.247 0.250 0.246 0.275 14,336,000 3,690,160 0.2574 20.00 19.76 20.00 19.68 22.00 179,200 20.592 -3.85%
2018-02-26 0 0.260 0.250 0.260 0.242 0.290 29,208,000 7,465,248 0.2556 20.80 20.00 20.80 19.36 23.20 365,100 20.447 -8.77%
2018-02-23 0 0.285 0.275 0.285 0.270 0.285 15,592,000 4,344,860 0.2787 22.80 22.00 22.80 21.60 22.80 194,900 22.293 3.64%
2018-02-22 0 0.275 0.265 0.275 0.260 0.285 11,920,000 3,270,380 0.2744 22.00 21.20 22.00 20.80 22.80 149,000 21.949 -1.79%
2018-02-21 0 0.280 0.270 0.280 0.270 0.290 13,116,000 3,666,580 0.2796 22.40 21.60 22.40 21.60 23.20 163,950 22.364 1.82%
2018-02-20 0 0.275 0.265 0.275 0.255 0.280 14,940,000 4,015,980 0.2688 22.00 21.20 22.00 20.40 22.40 186,750 21.505 7.84%
2018-02-15 0 0.255 0.250 0.255 0.236 0.255 5,604,000 1,371,896 0.2448 20.40 20.00 20.40 18.88 20.40 70,050 19.585 0.00%
2018-02-14 0 0.255 0.249 0.255 0.223 0.255 103,480,000 24,585,480 0.2376 20.40 19.92 20.40 17.84 20.40 1,293,500 19.007 3.66%
2018-02-13 0 0.246 0.248 0.249 0.230 0.295 149,024,000 39,656,776 0.2661 19.68 19.84 19.92 18.40 23.60 1,862,800 21.289 -15.17%
2018-02-12 0 0.290 0.280 0.290 0.270 0.305 107,920,000 31,908,160 0.2957 23.20 22.40 23.20 21.60 24.40 1,349,000 23.653 7.41%
2018-02-09 0 0.270 0.265 0.270 0.250 0.290 28,232,000 7,484,200 0.2651 21.60 21.20 21.60 20.00 23.20 352,900 21.208 -5.26%
2018-02-08 0 0.285 0.280 0.285 0.239 0.285 27,336,000 7,099,336 0.2597 22.80 22.40 22.80 19.12 22.80 341,700 20.777 17.77%
2018-02-07 0 0.242 0.240 0.242 0.230 0.243 10,404,000 2,478,028 0.2382 19.36 19.20 19.36 18.40 19.44 130,050 19.054 5.22%
2018-02-06 0 0.230 0.226 0.230 0.226 0.249 17,052,000 4,052,420 0.2377 18.40 18.08 18.40 18.08 19.92 213,150 19.012 -8.00%
2018-02-05 0 0.250 0.248 0.250 0.243 0.265 16,176,000 4,068,108 0.2515 20.00 19.84 20.00 19.44 21.20 202,200 20.119 -1.96%
2018-02-02 0 0.255 0.250 0.255 0.235 0.260 27,148,000 6,729,796 0.2479 20.40 20.00 20.40 18.80 20.80 339,350 19.831 0.00%
2018-02-01 0 0.255 0.249 0.250 0.248 0.265 39,140,000 10,014,920 0.2559 20.40 19.92 20.00 19.84 21.20 489,250 20.470 2.00%
2018-01-31 0 0.250 0.245 0.250 0.226 0.255 47,336,000 11,333,396 0.2394 20.00 19.60 20.00 18.08 20.40 591,700 19.154 10.62%
2018-01-30 0 0.226 0.225 0.226 0.220 0.239 20,860,000 4,746,716 0.2276 18.08 18.00 18.08 17.60 19.12 260,750 18.204 6.10%
2018-01-29 0 0.213 0.210 0.213 0.202 0.220 42,344,000 8,932,424 0.2109 17.04 16.80 17.04 16.16 17.60 529,300 16.876 7.04%
2018-01-26 0 0.199 0.197 0.199 0.183 0.204 54,168,000 10,225,976 0.1888 15.92 15.76 15.92 14.64 16.32 677,100 15.103 8.74%
2018-01-25 0 0.183 0.180 0.183 0.180 0.188 12,508,000 2,309,600 0.1846 14.64 14.40 14.64 14.40 15.04 156,350 14.772 -2.14%
2018-01-24 0 0.187 0.185 0.187 0.185 0.190 14,464,000 2,696,508 0.1864 14.96 14.80 14.96 14.80 15.20 180,800 14.914 0.00%
2018-01-23 0 0.187 0.186 0.187 0.180 0.190 16,228,000 2,989,412 0.1842 14.96 14.88 14.96 14.40 15.20 202,850 14.737 1.08%
2018-01-22 0 0.185 0.180 0.185 0.179 0.191 14,144,000 2,620,732 0.1853 14.80 14.40 14.80 14.32 15.28 176,800 14.823 0.00%
2018-01-19 0 0.185 0.182 0.185 0.182 0.190 14,772,000 2,738,232 0.1854 14.80 14.56 14.80 14.56 15.20 184,650 14.829 -0.54%
2018-01-18 0 0.186 0.185 0.186 0.186 0.190 16,748,000 3,137,212 0.1873 14.88 14.80 14.88 14.88 15.20 209,350 14.985 -0.53%
2018-01-17 0 0.187 0.185 0.189 0.186 0.191 13,356,000 2,509,416 0.1879 14.96 14.80 15.12 14.88 15.28 166,950 15.031 -1.58%
2018-01-16 0 0.190 0.189 0.190 0.183 0.191 13,424,000 2,541,180 0.1893 15.20 15.12 15.20 14.64 15.28 167,800 15.144 0.00%
2018-01-15 0 0.190 0.186 0.190 0.187 0.194 16,872,000 3,223,080 0.1910 15.20 14.88 15.20 14.96 15.52 210,900 15.283 0.00%
2018-01-12 0 0.190 0.189 0.190 0.187 0.191 14,316,000 2,713,696 0.1896 15.20 15.12 15.20 14.96 15.28 178,950 15.165 -0.52%
2018-01-11 0 0.191 0.190 0.191 0.187 0.193 16,548,000 3,155,184 0.1907 15.28 15.20 15.28 14.96 15.44 206,850 15.253 0.00%
2018-01-10 0 0.191 0.191 0.192 0.188 0.195 16,224,000 3,108,544 0.1916 15.28 15.28 15.36 15.04 15.60 202,800 15.328 -1.04%
2018-01-09 0 0.193 0.190 0.193 0.186 0.200 21,124,000 4,156,852 0.1968 15.44 15.20 15.44 14.88 16.00 264,050 15.743 -2.03%
2018-01-08 0 0.197 0.193 0.197 0.193 0.202 30,932,000 6,137,592 0.1984 15.76 15.44 15.76 15.44 16.16 386,650 15.874 1.55%
2018-01-05 0 0.194 0.193 0.194 0.178 0.194 48,212,000 9,129,320 0.1894 15.52 15.44 15.52 14.24 15.52 602,650 15.149 8.99%
2018-01-04 0 0.178 0.176 0.178 0.160 0.210 38,692,000 6,898,868 0.1783 14.24 14.08 14.24 12.80 16.80 483,650 14.264 10.56%
2018-01-03 0 0.161 0.158 0.161 0.158 0.161 2,352,000 375,432 0.1596 12.88 12.64 12.88 12.64 12.88 29,400 12.770 0.00%
2018-01-02 0 0.161 0.158 0.161 0.158 0.161 1,579,000 251,767 0.1594 12.88 12.64 12.88 12.64 12.88 19,738 12.756 0.00%
2017-12-29 0 0.161 0.157 0.162 0.156 0.161 5,276,000 841,628 0.1595 12.88 12.56 12.96 12.48 12.88 65,950 12.762 0.00%
2017-12-28 0 0.161 0.160 0.161 0.159 0.161 6,384,000 1,017,712 0.1594 12.88 12.80 12.88 12.72 12.88 79,800 12.753 0.00%
2017-12-27 0 0.161 0.158 0.161 0.159 0.161 2,140,000 342,328 0.1600 12.88 12.64 12.88 12.72 12.88 26,750 12.797 0.63%
2017-12-22 0 0.160 0.157 0.160 0.155 0.160 8,972,000 1,424,044 0.1587 12.80 12.56 12.80 12.40 12.80 112,150 12.698 0.00%
2017-12-21 0 0.160 0.156 0.159 0.150 0.160 24,264,000 3,782,272 0.1559 12.80 12.48 12.72 12.00 12.80 303,300 12.470 0.00%
2017-12-20 0 0.160 0.160 0.161 0.158 0.161 3,016,000 480,404 0.1593 12.80 12.80 12.88 12.64 12.88 37,700 12.743 -1.23%
2017-12-19 0 0.162 0.158 0.162 0.157 0.162 4,300,000 688,448 0.1601 12.96 12.64 12.96 12.56 12.96 53,750 12.808 0.00%
2017-12-18 0 0.162 0.159 0.162 0.159 0.163 1,552,000 249,260 0.1606 12.96 12.72 12.96 12.72 13.04 19,400 12.848 -0.61%
2017-12-15 0 0.163 0.160 0.163 0.160 0.163 1,012,000 163,876 0.1619 13.04 12.80 13.04 12.80 13.04 12,650 12.955 0.00%
2017-12-14 0 0.163 0.160 0.163 0.160 0.163 1,396,000 226,688 0.1624 13.04 12.80 13.04 12.80 13.04 17,450 12.991 -0.61%
2017-12-13 0 0.164 0.161 0.162 0.161 0.164 3,628,000 590,444 0.1627 13.12 12.88 12.96 12.88 13.12 45,350 13.020 0.00%
2017-12-12 0 0.164 0.161 0.164 0.160 0.164 3,288,000 532,436 0.1619 13.12 12.88 13.12 12.80 13.12 41,100 12.955 0.61%
2017-12-11 0 0.163 0.161 0.163 0.161 0.165 2,312,000 375,464 0.1624 13.04 12.88 13.04 12.88 13.20 28,900 12.992 -1.21%
2017-12-08 0 0.165 0.160 0.165 0.159 0.165 4,052,000 652,076 0.1609 13.20 12.80 13.20 12.72 13.20 50,650 12.874 2.48%
2017-12-07 0 0.161 0.159 0.161 0.159 0.161 3,720,000 594,508 0.1598 12.88 12.72 12.88 12.72 12.88 46,500 12.785 0.00%
2017-12-06 0 0.161 0.158 0.160 0.156 0.161 4,580,000 726,368 0.1586 12.88 12.64 12.80 12.48 12.88 57,250 12.688 0.00%
2017-12-05 0 0.161 0.157 0.162 0.156 0.162 6,960,000 1,109,700 0.1594 12.88 12.56 12.96 12.48 12.96 87,000 12.755 -0.62%
2017-12-04 0 0.162 0.159 0.162 0.160 0.162 2,054,381 330,486 0.1609 12.96 12.72 12.96 12.80 12.96 25,680 12.870 0.00%
2017-12-01 0 0.162 0.158 0.162 0.159 0.162 3,476,000 558,192 0.1606 12.96 12.64 12.96 12.72 12.96 43,450 12.847 0.00%
2017-11-30 0 0.162 0.160 0.162 0.161 0.162 3,616,000 583,712 0.1614 12.96 12.80 12.96 12.88 12.96 45,200 12.914 -0.61%
2017-11-29 0 0.163 0.161 0.163 0.160 0.163 4,500,000 727,908 0.1618 13.04 12.88 13.04 12.80 13.04 56,250 12.941 0.00%
2017-11-28 0 0.163 0.160 0.163 0.159 0.163 7,768,000 1,253,040 0.1613 13.04 12.80 13.04 12.72 13.04 97,100 12.905 0.00%
2017-11-27 0 0.163 0.161 0.163 0.161 0.163 5,492,000 887,692 0.1616 13.04 12.88 13.04 12.88 13.04 68,650 12.931 -0.61%
2017-11-24 0 0.164 0.162 0.164 0.163 0.164 2,580,000 421,120 0.1632 13.12 12.96 13.12 13.04 13.12 32,250 13.058 0.00%
2017-11-23 0 0.164 0.162 0.164 0.161 0.164 2,512,000 409,276 0.1629 13.12 12.96 13.12 12.88 13.12 31,400 13.034 0.61%
2017-11-22 0 0.163 0.161 0.163 0.161 0.164 3,448,000 560,668 0.1626 13.04 12.88 13.04 12.88 13.12 43,100 13.009 -0.61%
2017-11-21 0 0.164 0.161 0.164 0.161 0.164 1,444,000 234,872 0.1627 13.12 12.88 13.12 12.88 13.12 18,050 13.012 0.00%
2017-11-20 0 0.164 0.161 0.164 0.160 0.164 3,596,000 582,940 0.1621 13.12 12.88 13.12 12.80 13.12 44,950 12.969 0.00%
2017-11-17 0 0.164 0.161 0.164 0.161 0.164 3,812,000 618,928 0.1624 13.12 12.88 13.12 12.88 13.12 47,650 12.989 0.00%
2017-11-16 0 0.164 0.162 0.164 0.161 0.165 4,780,000 773,524 0.1618 13.12 12.96 13.12 12.88 13.20 59,750 12.946 -0.61%
2017-11-15 0 0.165 0.164 0.165 0.162 0.165 2,408,000 394,928 0.1640 13.20 13.12 13.20 12.96 13.20 30,100 13.121 0.61%
2017-11-14 0 0.164 0.163 0.164 0.163 0.164 1,860,000 304,384 0.1636 13.12 13.04 13.12 13.04 13.12 23,250 13.092 0.61%
2017-11-13 0 0.163 0.162 0.164 0.161 0.164 2,372,000 386,488 0.1629 13.04 12.96 13.12 12.88 13.12 29,650 13.035 0.00%
2017-11-10 0 0.163 0.161 0.163 0.159 0.163 9,032,000 1,451,340 0.1607 13.04 12.88 13.04 12.72 13.04 112,900 12.855 -0.61%
2017-11-09 0 0.164 0.162 0.165 0.158 0.165 17,624,000 2,855,892 0.1620 13.12 12.96 13.20 12.64 13.20 220,300 12.964 1.23%
2017-11-08 0 0.162 0.159 0.161 0.158 0.162 8,236,000 1,322,380 0.1606 12.96 12.72 12.88 12.64 12.96 102,950 12.845 0.00%
2017-11-07 0 0.162 0.158 0.161 0.158 0.162 19,540,000 3,118,084 0.1596 12.96 12.64 12.88 12.64 12.96 244,250 12.766 0.00%
2017-11-06 0 0.162 0.161 0.162 0.158 0.162 8,656,000 1,381,784 0.1596 12.96 12.88 12.96 12.64 12.96 108,200 12.771 -0.61%
2017-11-03 0 0.163 0.160 0.163 0.158 0.163 6,392,000 1,022,708 0.1600 13.04 12.80 13.04 12.64 13.04 79,900 12.800 0.00%
2017-11-02 0 0.163 0.161 0.163 0.159 0.163 6,500,000 1,051,452 0.1618 13.04 12.88 13.04 12.72 13.04 81,250 12.941 0.62%
2017-11-01 0 0.162 0.162 0.163 0.158 0.164 21,560,000 3,431,208 0.1591 12.96 12.96 13.04 12.64 13.12 269,500 12.732 -1.22%
2017-10-31 0 0.164 0.163 0.164 0.155 0.164 26,592,000 4,234,752 0.1592 13.12 13.04 13.12 12.40 13.12 332,400 12.740 1.23%
2017-10-30 0 0.162 0.161 0.162 0.154 0.162 25,448,000 4,032,216 0.1584 12.96 12.88 12.96 12.32 12.96 318,100 12.676 -0.61%
2017-10-27 0 0.163 0.162 0.163 0.155 0.163 25,500,000 4,040,556 0.1585 13.04 12.96 13.04 12.40 13.04 318,750 12.676 0.00%
2017-10-26 0 0.163 0.161 0.163 0.157 0.164 24,284,000 3,888,932 0.1601 13.04 12.88 13.04 12.56 13.12 303,550 12.812 -0.61%
2017-10-25 0 0.164 0.163 0.164 0.159 0.164 10,676,000 1,734,024 0.1624 13.12 13.04 13.12 12.72 13.12 133,450 12.994 0.61%
2017-10-24 0 0.163 0.160 0.163 0.160 0.164 14,172,000 2,302,668 0.1625 13.04 12.80 13.04 12.80 13.12 177,150 12.998 -1.21%
2017-10-23 0 0.165 0.163 0.165 0.162 0.165 6,880,000 1,122,840 0.1632 13.20 13.04 13.20 12.96 13.20 86,000 13.056 0.00%
2017-10-20 0 0.165 0.162 0.165 0.161 0.165 468,000 76,204 0.1628 13.20 12.96 13.20 12.88 13.20 5,850 13.026 0.00%
2017-10-19 0 0.165 0.162 0.165 0.160 0.165 2,740,000 442,444 0.1615 13.20 12.96 13.20 12.80 13.20 34,250 12.918 0.00%
2017-10-18 0 0.165 0.162 0.165 0.158 0.165 4,720,000 769,776 0.1631 13.20 12.96 13.20 12.64 13.20 59,000 13.047 0.00%
2017-10-17 0 0.165 0.163 0.164 0.153 0.165 8,984,000 1,448,404 0.1612 13.20 13.04 13.12 12.24 13.20 112,300 12.898 0.00%
2017-10-16 0 0.165 0.164 0.165 0.143 0.165 16,508,000 2,535,832 0.1536 13.20 13.12 13.20 11.44 13.20 206,350 12.289 0.61%
2017-10-13 0 0.164 0.163 0.166 0.159 0.166 11,924,000 1,928,584 0.1617 13.12 13.04 13.28 12.72 13.28 149,050 12.939 -1.20%
2017-10-12 0 0.166 0.164 0.167 0.163 0.170 12,640,000 2,121,276 0.1678 13.28 13.12 13.36 13.04 13.60 158,000 13.426 0.00%
2017-10-11 0 0.166 0.164 0.167 0.156 0.166 9,828,000 1,591,796 0.1620 13.28 13.12 13.36 12.48 13.28 122,850 12.957 1.84%
2017-10-10 0 0.163 0.164 0.165 0.158 0.169 27,704,000 4,427,676 0.1598 13.04 13.12 13.20 12.64 13.52 346,300 12.786 -0.61%
2017-10-09 0 0.164 0.163 0.164 0.158 0.173 20,060,000 3,249,060 0.1620 13.12 13.04 13.12 12.64 13.84 250,750 12.957 0.00%
2017-10-06 0 0.164 0.163 0.164 0.151 0.164 29,792,000 4,685,764 0.1573 13.12 13.04 13.12 12.08 13.12 372,400 12.583 -2.38%
2017-10-04 0 0.168 0.164 0.168 0.156 0.175 12,752,000 2,104,460 0.1650 13.44 13.12 13.44 12.48 14.00 159,400 13.202 5.66%
2017-10-03 0 0.159 0.159 0.160 0.148 0.160 26,548,000 4,047,868 0.1525 12.72 12.72 12.80 11.84 12.80 331,850 12.198 8.16%
2017-09-29 0 0.147 0.144 0.148 0.142 0.149 3,528,000 511,520 0.1450 11.76 11.52 11.84 11.36 11.92 44,100 11.599 -2.00%
2017-09-28 0 0.150 0.148 0.150 0.128 0.150 19,656,000 2,667,744 0.1357 12.00 11.84 12.00 10.24 12.00 245,700 10.858 15.38%
2017-09-27 0 0.130 0.130 0.137 0.126 0.131 30,872,000 4,017,964 0.1301 10.40 10.40 10.96 10.08 10.48 385,900 10.412 -0.76%
2017-09-26 0 0.131 0.130 0.131 0.126 0.135 13,092,000 1,724,948 0.1318 10.48 10.40 10.48 10.08 10.80 163,650 10.540 3.97%
2017-09-25 0 0.126 0.126 0.130 0.126 0.131 3,140,000 398,088 0.1268 10.08 10.08 10.40 10.08 10.48 39,250 10.142 -3.82%
2017-09-22 0 0.131 0.127 0.131 0.125 0.132 952,000 123,440 0.1297 10.48 10.16 10.48 10.00 10.56 11,900 10.373 3.15%
2017-09-21 0 0.127 0.127 0.130 0.120 0.135 3,456,000 427,456 0.1237 10.16 10.16 10.40 9.600 10.80 43,200 9.8948 4.10%
2017-09-20 0 0.122 0.121 0.124 0.120 0.128 30,876,000 3,885,012 0.1258 9.760 9.680 9.920 9.600 10.24 385,950 10.066 -2.40%
2017-09-19 0 0.125 0.124 0.126 0.120 0.126 26,388,000 3,295,764 0.1249 10.00 9.920 10.08 9.600 10.08 329,850 9.9917 0.00%
2017-09-18 0 0.125 0.120 0.125 0.120 0.132 19,672,000 2,458,776 0.1250 10.00 9.600 10.00 9.600 10.56 245,900 9.9991 -3.85%
2017-09-15 0 0.130 0.130 0.131 0.128 0.134 3,208,000 420,024 0.1309 10.40 10.40 10.48 10.24 10.72 40,100 10.474 -2.99%
2017-09-14 0 0.134 0.134 0.137 0.134 0.142 19,604,000 2,683,452 0.1369 10.72 10.72 10.96 10.72 11.36 245,050 10.951 -6.29%
2017-09-13 0 0.143 0.143 0.148 0.142 0.150 8,524,000 1,258,612 0.1477 11.44 11.44 11.84 11.36 12.00 106,550 11.812 -2.05%
2017-09-12 0 0.146 0.145 0.147 0.141 0.160 17,112,000 2,588,920 0.1513 11.68 11.60 11.76 11.28 12.80 213,900 12.103 2.82%
2017-09-11 0 0.142 0.142 0.145 0.140 0.150 7,336,000 1,051,596 0.1433 11.36 11.36 11.60 11.20 12.00 91,700 11.468 -0.70%
2017-09-08 0 0.143 0.140 0.144 0.140 0.173 57,696,000 8,944,224 0.1550 11.44 11.20 11.52 11.20 13.84 721,200 12.402 -12.80%
2017-09-07 0 0.164 0.163 0.167 0.138 0.175 64,068,619 10,373,508 0.1619 13.12 13.04 13.36 11.04 14.00 800,858 12.953 25.19%
2017-09-06 0 0.131 0.133 0.137 0.117 0.149 81,908,000 10,579,540 0.1292 10.48 10.64 10.96 9.360 11.92 1,023,850 10.333 11.97%
2017-09-05 0 0.117 0.116 0.118 0.108 0.119 25,600,000 2,896,304 0.1131 9.360 9.280 9.440 8.640 9.520 320,000 9.0510 -0.85%
2017-09-04 0 0.118 0.117 0.118 0.103 0.120 35,640,000 4,178,824 0.1173 9.440 9.360 9.440 8.240 9.600 445,500 9.3801 7.27%
2017-09-01 0 0.110 0.103 0.110 0.095 0.112 4,264,000 447,936 0.1051 8.800 8.240 8.800 7.600 8.960 53,300 8.4041 6.80%
2017-08-31 0 0.103 0.102 0.112 0.103 0.103 200,000 20,600 0.1030 8.240 8.160 8.960 8.240 8.240 2,500 8.2400 -3.74%
2017-08-30 0 0.107 0.106 0.112 0.100 0.107 2,320,000 241,336 0.1040 8.560 8.480 8.960 8.000 8.560 29,000 8.3219 0.94%
2017-08-29 0 0.106 0.101 0.106 0.099 0.109 5,960,000 619,048 0.1039 8.480 8.080 8.480 7.920 8.720 74,500 8.3094 -2.75%
2017-08-28 0 0.109 0.104 0.109 0.106 0.112 13,504,000 1,481,464 0.1097 8.720 8.320 8.720 8.480 8.960 168,800 8.7764 0.00%
2017-08-25 0 0.109 0.106 0.109 0.106 0.109 16,036,000 1,745,548 0.1089 8.720 8.480 8.720 8.480 8.720 200,450 8.7081 -1.80%
2017-08-24 0 0.111 0.108 0.111 0.106 0.111 2,644,000 286,448 0.1083 8.880 8.640 8.880 8.480 8.880 33,050 8.6671 4.72%
2017-08-22 0 0.106 0.106 0.108 0.106 0.106 224,000 23,744 0.1060 8.480 8.480 8.640 8.480 8.480 2,800 8.4800 0.00%
2017-08-21 0 0.106 0.106 0.108 0.105 0.115 15,876,000 1,687,940 0.1063 8.480 8.480 8.640 8.400 9.200 198,450 8.5056 -3.64%
2017-08-18 0 0.110 0.110 0.113 0.106 0.116 544,000 59,408 0.1092 8.800 8.800 9.040 8.480 9.280 6,800 8.7365 1.85%
2017-08-17 0 0.108 0.108 0.110 0.108 0.113 20,000 2,204 0.1102 8.640 8.640 8.800 8.640 9.040 250 8.8160 0.00%
2017-08-16 0 0.108 0.108 0.112 0.108 0.113 748,000 82,056 0.1097 8.640 8.640 8.960 8.640 9.040 9,350 8.7760 1.89%
2017-08-15 0 0.106 0.106 0.107 0.105 0.117 12,644,000 1,378,956 0.1091 8.480 8.480 8.560 8.400 9.360 158,050 8.7248 -2.75%
2017-08-14 0 0.109 0.109 0.112 0.108 0.121 636,000 71,408 0.1123 8.720 8.720 8.960 8.640 9.680 7,950 8.9821 1.87%
2017-08-11 0 0.107 0.107 0.110 0.106 0.109 416,000 44,728 0.1075 8.560 8.560 8.800 8.480 8.720 5,200 8.6015 -2.73%
2017-08-10 0 0.110 0.110 0.113 0.108 0.117 904,000 99,712 0.1103 8.800 8.800 9.040 8.640 9.360 11,300 8.8241 1.85%
2017-08-09 0 0.108 0.108 0.109 0.107 0.111 14,700,000 1,591,348 0.1083 8.640 8.640 8.720 8.560 8.880 183,750 8.6604 -1.82%
2017-08-08 0 0.110 0.110 0.111 0.105 0.121 1,780,000 205,820 0.1156 8.800 8.800 8.880 8.400 9.680 22,250 9.2503 -1.79%
2017-08-07 0 0.112 0.112 0.113 0.102 0.114 22,660,000 2,446,260 0.1080 8.960 8.960 9.040 8.160 9.120 283,250 8.6364 4.67%
2017-08-04 0 0.107 0.107 0.108 0.107 0.111 1,584,000 172,104 0.1087 8.560 8.560 8.640 8.560 8.880 19,800 8.6921 -0.93%
2017-08-03 0 0.108 0.108 0.109 0.107 0.111 1,232,000 134,524 0.1092 8.640 8.640 8.720 8.560 8.880 15,400 8.7353 -0.92%
2017-08-02 0 0.109 0.108 0.109 0.108 0.112 5,332,000 586,280 0.1100 8.720 8.640 8.720 8.640 8.960 66,650 8.7964 -5.22%
2017-08-01 0 0.115 0.112 0.115 0.108 0.115 10,332,000 1,162,612 0.1125 9.200 8.960 9.200 8.640 9.200 129,150 9.0020 6.48%
2017-07-31 0 0.108 0.108 0.111 0.106 0.120 49,020,000 5,370,992 0.1096 8.640 8.640 8.880 8.480 9.600 612,750 8.7654 -7.69%
2017-07-28 0 0.117 0.117 0.120 0.115 0.121 34,768,000 4,061,684 0.1168 9.360 9.360 9.600 9.200 9.680 434,600 9.3458 -1.68%
2017-07-27 0 0.119 0.119 0.122 0.116 0.122 43,644,000 5,171,748 0.1185 9.520 9.520 9.760 9.280 9.760 545,550 9.4799 -0.83%
2017-07-26 0 0.120 0.118 0.122 0.117 0.127 25,112,000 3,007,460 0.1198 9.600 9.440 9.760 9.360 10.16 313,900 9.5809 -5.51%
2017-07-25 0 0.127 0.123 0.127 0.123 0.127 32,268,000 4,017,196 0.1245 10.16 9.840 10.16 9.840 10.16 403,350 9.9596 0.00%
2017-07-24 0 0.127 0.124 0.127 0.121 0.130 12,144,000 1,523,152 0.1254 10.16 9.920 10.16 9.680 10.40 151,800 10.034 5.83%
2017-07-21 0 0.120 0.120 0.122 0.120 0.125 1,624,000 199,896 0.1231 9.600 9.600 9.760 9.600 10.00 20,300 9.8471 0.00%
2017-07-20 0 0.120 0.114 0.121 0.112 0.123 29,760,000 3,460,600 0.1163 9.600 9.120 9.680 8.960 9.840 372,000 9.3027 7.14%
2017-07-19 0 0.112 0.112 0.114 0.112 0.114 7,526,000 853,004 0.1133 8.960 8.960 9.120 8.960 9.120 94,075 9.0673 0.90%
2017-07-18 0 0.111 0.111 0.119 0.109 0.119 10,524,000 1,181,680 0.1123 8.880 8.880 9.520 8.720 9.520 131,550 8.9827 -1.77%
2017-07-17 0 0.113 0.112 0.113 0.113 0.114 1,832,000 207,828 0.1134 9.040 8.960 9.040 9.040 9.120 22,900 9.0755 -0.88%
2017-07-14 0 0.114 0.114 0.120 0.113 0.115 4,364,000 500,096 0.1146 9.120 9.120 9.600 9.040 9.200 54,550 9.1677 -0.87%
2017-07-13 0 0.115 0.115 0.118 0.114 0.118 5,848,000 670,844 0.1147 9.200 9.200 9.440 9.120 9.440 73,100 9.1771 0.88%
2017-07-12 0 0.114 0.114 0.116 0.114 0.120 10,180,000 1,188,088 0.1167 9.120 9.120 9.280 9.120 9.600 127,250 9.3366 -1.72%
2017-07-11 0 0.116 0.116 0.117 0.115 0.120 14,744,000 1,714,292 0.1163 9.280 9.280 9.360 9.200 9.600 184,300 9.3016 -0.85%
2017-07-10 0 0.117 0.114 0.117 0.113 0.125 7,576,000 890,712 0.1176 9.360 9.120 9.360 9.040 10.00 94,700 9.4056 0.00%
2017-07-07 0 0.117 0.115 0.119 0.116 0.123 23,764,000 2,780,292 0.1170 9.360 9.200 9.520 9.280 9.840 297,050 9.3597 -1.68%
2017-07-06 0 0.119 0.117 0.120 0.114 0.125 43,632,000 5,191,352 0.1190 9.520 9.360 9.600 9.120 10.00 545,400 9.5184 -1.65%
2017-07-05 0 0.121 0.117 0.121 0.107 0.125 24,716,000 2,868,764 0.1161 9.680 9.360 9.680 8.560 10.00 308,950 9.2855 10.00%
2017-07-04 0 0.110 0.110 0.113 0.108 0.121 67,570,000 7,510,268 0.1111 8.800 8.800 9.040 8.640 9.680 844,625 8.8918 -0.90%
2017-07-03 0 0.111 0.110 0.112 0.105 0.120 71,964,000 7,939,708 0.1103 8.880 8.800 8.960 8.400 9.600 899,550 8.8263 -7.50%
2017-06-30 0 0.120 0.117 0.120 0.091 0.123 93,936,000 9,574,720 0.1019 9.600 9.360 9.600 7.280 9.840 1,174,200 8.1542 29.03%
2017-06-29 0 0.093 0.091 0.098 0.084 0.098 35,180,000 3,159,748 0.0898 7.440 7.280 7.840 6.720 7.840 439,750 7.1853 -2.11%
2017-06-28 0 0.095 0.091 0.095 0.088 0.095 7,656,000 701,816 0.0917 7.600 7.280 7.600 7.040 7.600 95,700 7.3335 0.00%
2017-06-27 0 0.095 0.092 0.095 0.085 0.099 46,816,000 4,365,644 0.0933 7.600 7.360 7.600 6.800 7.920 585,200 7.4601 -5.00%
2017-06-26 0 0.100 0.100 0.101 0.092 0.101 43,576,000 4,191,520 0.0962 8.000 8.000 8.080 7.360 8.080 544,700 7.6951 -0.99%
2017-06-23 0 0.101 0.100 0.101 0.096 0.101 11,008,000 1,091,836 0.0992 8.080 8.000 8.080 7.680 8.080 137,600 7.9349 2.02%
2017-06-22 0 0.099 0.101 0.102 0.096 0.105 23,644,000 2,329,528 0.0985 7.920 8.080 8.160 7.680 8.400 295,550 7.8820 -1.00%
2017-06-21 0 0.100 0.095 0.102 0.090 0.104 85,940,000 8,407,432 0.0978 8.000 7.600 8.160 7.200 8.320 1,074,250 7.8263 -0.99%
2017-06-20 0 0.101 0.100 0.102 0.097 0.108 29,592,000 3,029,532 0.1024 8.080 8.000 8.160 7.760 8.640 369,900 8.1901 -7.34%
2017-06-19 0 0.109 0.107 0.110 0.107 0.115 8,476,000 931,460 0.1099 8.720 8.560 8.800 8.560 9.200 105,950 8.7915 0.00%
2017-06-16 0 0.109 0.105 0.109 0.106 0.126 29,600,000 3,229,172 0.1091 8.720 8.400 8.720 8.480 10.08 370,000 8.7275 -0.91%
2017-06-15 0 0.110 0.112 0.115 0.110 0.130 11,252,000 1,307,872 0.1162 8.800 8.960 9.200 8.800 10.40 140,650 9.2988 -13.39%
2017-06-14 0 0.127 0.123 0.127 0.121 0.133 3,188,000 406,384 0.1275 10.16 9.840 10.16 9.680 10.64 39,850 10.198 -1.55%
2017-06-13 0 0.129 0.120 0.129 0.120 0.129 448,000 54,380 0.1214 10.32 9.600 10.32 9.600 10.32 5,600 9.7107 5.74%
2017-06-12 0 0.122 0.121 0.122 0.120 0.127 3,668,000 446,140 0.1216 9.760 9.680 9.760 9.600 10.16 45,850 9.7304 -3.94%
2017-06-09 0 0.127 0.123 0.128 0.123 0.129 5,388,000 677,568 0.1258 10.16 9.840 10.24 9.840 10.32 67,350 10.060 -1.55%
2017-06-08 0 0.129 0.128 0.129 0.126 0.129 696,000 88,328 0.1269 10.32 10.24 10.32 10.08 10.32 8,700 10.153 0.00%
2017-06-07 0 0.129 0.127 0.129 0.126 0.135 3,244,000 420,996 0.1298 10.32 10.16 10.32 10.08 10.80 40,550 10.382 2.38%
2017-06-06 0 0.126 0.126 0.128 0.126 0.130 2,876,000 368,316 0.1281 10.08 10.08 10.24 10.08 10.40 35,950 10.245 -3.08%
2017-06-05 0 0.130 0.129 0.130 0.128 0.140 11,088,000 1,459,916 0.1317 10.40 10.32 10.40 10.24 11.20 138,600 10.533 2.36%
2017-06-02 0 0.127 0.126 0.127 0.123 0.128 4,020,000 502,648 0.1250 10.16 10.08 10.16 9.840 10.24 50,250 10.003 -0.78%
2017-06-01 0 0.128 0.126 0.128 0.125 0.133 7,720,490 976,538 0.1265 10.24 10.08 10.24 10.00 10.64 96,506 10.119 -4.48%
2017-05-31 0 0.134 0.133 0.135 0.129 0.142 4,504,000 600,972 0.1334 10.72 10.64 10.80 10.32 11.36 56,300 10.674 -2.19%
2017-05-29 0 0.137 0.137 0.138 0.133 0.141 4,534,000 616,656 0.1360 10.96 10.96 11.04 10.64 11.28 56,675 10.881 2.24%
2017-05-26 0 0.134 0.130 0.134 0.129 0.139 5,616,000 748,104 0.1332 10.72 10.40 10.72 10.32 11.12 70,200 10.657 -6.29%
2017-05-25 0 0.143 0.141 0.143 0.138 0.152 6,032,000 868,276 0.1439 11.44 11.28 11.44 11.04 12.16 75,400 11.516 -0.69%
2017-05-24 0 0.144 0.143 0.144 0.134 0.149 10,812,000 1,512,368 0.1399 11.52 11.44 11.52 10.72 11.92 135,150 11.190 -3.36%
2017-05-23 0 0.149 0.147 0.148 0.132 0.179 75,592,000 12,051,548 0.1594 11.92 11.76 11.84 10.56 14.32 944,900 12.754 12.88%
2017-05-22 0 0.132 0.131 0.132 0.118 0.134 8,432,000 1,077,928 0.1278 10.56 10.48 10.56 9.440 10.72 105,400 10.227 9.09%
2017-05-19 0 0.121 0.118 0.121 0.115 0.124 3,472,000 414,736 0.1195 9.680 9.440 9.680 9.200 9.920 43,400 9.5561 2.54%
2017-05-18 0 0.118 0.118 0.119 0.110 0.120 8,740,000 1,021,716 0.1169 9.440 9.440 9.520 8.800 9.600 109,250 9.3521 4.42%
2017-05-17 0 0.113 0.112 0.114 0.102 0.121 11,003,000 1,263,023 0.1148 9.040 8.960 9.120 8.160 9.680 137,538 9.1831 5.61%
2017-05-16 0 0.107 0.107 0.112 0.107 0.122 24,944,000 2,813,936 0.1128 8.560 8.560 8.960 8.560 9.760 311,800 9.0248 -9.32%
2017-05-15 0 0.118 0.115 0.118 0.112 0.130 21,936,000 2,648,548 0.1207 9.440 9.200 9.440 8.960 10.40 274,200 9.6592 -7.09%
2017-05-12 0 0.127 0.124 0.127 0.121 0.135 5,056,000 639,608 0.1265 10.16 9.920 10.16 9.680 10.80 63,200 10.120 -3.79%
2017-05-11 0 0.132 0.132 0.135 0.128 0.137 3,688,000 488,184 0.1324 10.56 10.56 10.80 10.24 10.96 46,100 10.590 0.76%
2017-05-10 0 0.131 0.130 0.131 0.128 0.138 8,176,000 1,083,432 0.1325 10.48 10.40 10.48 10.24 11.04 102,200 10.601 -2.96%
2017-05-09 0 0.135 0.131 0.135 0.131 0.136 3,576,000 474,156 0.1326 10.80 10.48 10.80 10.48 10.88 44,700 10.608 0.75%
2017-05-08 0 0.134 0.132 0.134 0.130 0.138 6,032,000 805,804 0.1336 10.72 10.56 10.72 10.40 11.04 75,400 10.687 -4.96%
2017-05-05 0 0.141 0.140 0.141 0.137 0.154 13,584,000 1,943,128 0.1430 11.28 11.20 11.28 10.96 12.32 169,800 11.444 2.92%
2017-05-04 0 0.137 0.136 0.137 0.125 0.140 19,328,000 2,508,544 0.1298 10.96 10.88 10.96 10.00 11.20 241,600 10.383 3.01%
2017-05-02 0 0.133 0.132 0.135 0.132 0.142 13,928,000 1,906,612 0.1369 10.64 10.56 10.80 10.56 11.36 174,100 10.951 -5.67%
2017-04-28 0 0.141 0.141 0.142 0.127 0.172 99,380,000 14,852,504 0.1495 11.28 11.28 11.36 10.16 13.76 1,242,250 11.956 0.71%
2017-04-27 0 0.140 0.139 0.140 0.137 0.205 122,360,000 19,041,760 0.1556 11.20 11.12 11.20 10.96 16.40 1,529,500 12.450 -25.13%
2017-04-26 0 0.187 0.187 0.188 0.120 0.265 294,472,000 61,854,992 0.2101 14.96 14.96 15.04 9.600 21.20 3,680,900 16.804 78.10%
2017-04-25 1 - - - - - 0 0 - 8.400 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 8.400 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 8.400 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 8.400 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 8.400 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 8.400 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 8.400 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 8.400 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 8.400 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 8.400 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 8.400 - - - - 0 - 0.00%
2017-04-06 0 0.105 0.105 0.108 0.105 0.113 104,000 10,968 0.1055 8.400 8.400 8.640 8.400 9.040 1,300 8.4369 -2.78%
2017-04-05 0 0.108 0.104 0.110 0.104 0.112 780,000 82,588 0.1059 8.640 8.320 8.800 8.320 8.960 9,750 8.4706 -1.82%
2017-04-03 0 0.110 0.103 0.110 - - 0 0 - 8.800 8.240 8.800 - - 0 - -0.90%
2017-03-31 0 0.111 0.107 0.112 0.110 0.112 256,000 28,528 0.1114 8.880 8.560 8.960 8.800 8.960 3,200 8.9150 0.91%
2017-03-30 0 0.110 0.106 0.111 0.106 0.117 1,292,000 145,032 0.1123 8.800 8.480 8.880 8.480 9.360 16,150 8.9803 1.85%
2017-03-29 0 0.108 0.104 0.108 0.108 0.110 12,000 1,312 0.1093 8.640 8.320 8.640 8.640 8.800 150 8.7467 0.93%
2017-03-28 0 0.107 0.106 0.118 0.106 0.120 3,068,000 345,568 0.1126 8.560 8.480 9.440 8.480 9.600 38,350 9.0109 0.00%
2017-03-27 0 0.107 0.101 0.107 0.100 0.107 8,000 828 0.1035 8.560 8.080 8.560 8.000 8.560 100 8.2800 0.94%
2017-03-24 0 0.106 0.103 0.106 0.103 0.108 1,708,000 178,628 0.1046 8.480 8.240 8.480 8.240 8.640 21,350 8.3667 -1.85%
2017-03-23 0 0.108 0.106 0.108 0.105 0.109 512,000 54,364 0.1062 8.640 8.480 8.640 8.400 8.720 6,400 8.4944 -1.82%
2017-03-22 0 0.110 0.108 0.111 0.100 0.113 1,324,000 142,700 0.1078 8.800 8.640 8.880 8.000 9.040 16,550 8.6224 -2.65%
2017-03-21 0 0.113 0.113 0.117 0.110 0.120 750,000 84,760 0.1130 9.040 9.040 9.360 8.800 9.600 9,375 9.0411 0.89%
2017-03-20 0 0.112 0.112 0.117 0.102 0.120 188,000 21,980 0.1169 8.960 8.960 9.360 8.160 9.600 2,350 9.3532 0.00%
2017-03-17 0 0.112 0.112 0.117 0.112 0.120 152,000 17,760 0.1168 8.960 8.960 9.360 8.960 9.600 1,900 9.3474 -0.88%
2017-03-16 0 0.113 0.113 0.118 0.113 0.120 1,416,000 167,756 0.1185 9.040 9.040 9.440 9.040 9.600 17,700 9.4777 -2.59%
2017-03-15 0 0.116 0.109 0.116 0.109 0.117 416,000 46,516 0.1118 9.280 8.720 9.280 8.720 9.360 5,200 8.9454 3.57%
2017-03-14 0 0.112 0.111 0.113 0.111 0.115 1,332,000 149,456 0.1122 8.960 8.880 9.040 8.880 9.200 16,650 8.9763 -5.08%
2017-03-13 0 0.118 0.112 0.120 0.118 0.118 724,000 85,432 0.1180 9.440 8.960 9.600 9.440 9.440 9,050 9.4400 -1.67%
2017-03-10 0 0.120 0.113 0.120 0.110 0.120 2,140,000 247,960 0.1159 9.600 9.040 9.600 8.800 9.600 26,750 9.2695 0.84%
2017-03-09 0 0.119 0.112 0.119 0.109 0.119 1,020,000 114,096 0.1119 9.520 8.960 9.520 8.720 9.520 12,750 8.9487 0.00%
2017-03-08 0 0.119 0.114 0.129 - - 0 0 - 9.520 9.120 10.32 - - 0 - 0.00%
2017-03-07 0 0.119 0.111 0.119 0.119 0.130 380,000 45,264 0.1191 9.520 8.880 9.520 9.520 10.40 4,750 9.5293 -4.80%
2017-03-06 0 0.125 0.113 0.125 - - 0 0 - 10.00 9.040 10.00 - - 0 - 0.00%
2017-03-03 0 0.125 0.114 0.125 0.126 0.132 400,000 50,620 0.1266 10.00 9.120 10.00 10.08 10.56 5,000 10.124 5.04%
2017-03-02 0 0.119 0.117 0.123 0.115 0.123 884,000 104,624 0.1184 9.520 9.360 9.840 9.200 9.840 11,050 9.4682 3.48%
2017-03-01 0 0.115 0.115 0.121 0.115 0.115 8,000 920 0.1150 9.200 9.200 9.680 9.200 9.200 100 9.2000 -5.74%
2017-02-28 0 0.122 0.119 0.122 0.110 0.123 6,336,000 736,824 0.1163 9.760 9.520 9.760 8.800 9.840 79,200 9.3033 -0.81%
2017-02-27 0 0.123 0.120 0.123 0.120 0.124 396,000 48,076 0.1214 9.840 9.600 9.840 9.600 9.920 4,950 9.7123 2.50%
2017-02-24 0 0.120 0.116 0.127 0.120 0.132 560,000 69,680 0.1244 9.600 9.280 10.16 9.600 10.56 7,000 9.9543 0.00%
2017-02-23 0 0.120 0.116 0.130 0.120 0.123 1,900,000 230,012 0.1211 9.600 9.280 10.40 9.600 9.840 23,750 9.6847 -3.23%
2017-02-22 0 0.124 0.124 0.129 0.110 0.130 1,602,000 192,554 0.1202 9.920 9.920 10.32 8.800 10.40 20,025 9.6157 -4.62%
2017-02-21 0 0.130 0.126 0.130 0.123 0.130 612,000 78,128 0.1277 10.40 10.08 10.40 9.840 10.40 7,650 10.213 -1.52%
2017-02-20 0 0.132 0.132 0.135 0.115 0.136 17,612,000 2,244,092 0.1274 10.56 10.56 10.80 9.200 10.88 220,150 10.193 15.79%
2017-02-17 0 0.114 0.108 0.115 0.108 0.115 112,000 12,540 0.1120 9.120 8.640 9.200 8.640 9.200 1,400 8.9571 3.64%
2017-02-16 0 0.110 0.110 0.115 0.110 0.115 244,000 27,412 0.1123 8.800 8.800 9.200 8.800 9.200 3,050 8.9875 -4.35%
2017-02-15 0 0.115 0.110 0.115 - - 0 0 - 9.200 8.800 9.200 - - 0 - -1.71%
2017-02-14 0 0.117 0.113 0.117 0.112 0.117 60,000 6,920 0.1153 9.360 9.040 9.360 8.960 9.360 750 9.2267 0.00%
2017-02-13 0 0.117 0.115 0.117 0.113 0.118 1,052,000 122,432 0.1164 9.360 9.200 9.360 9.040 9.440 13,150 9.3104 3.54%
2017-02-10 0 0.113 0.110 0.114 0.113 0.114 148,000 16,824 0.1137 9.040 8.800 9.120 9.040 9.120 1,850 9.0941 2.73%
2017-02-09 0 0.110 0.110 0.115 0.110 0.114 452,000 49,800 0.1102 8.800 8.800 9.200 8.800 9.120 5,650 8.8142 0.00%
2017-02-08 0 0.110 0.106 0.110 0.110 0.111 168,000 18,580 0.1106 8.800 8.480 8.800 8.800 8.880 2,100 8.8476 0.00%
2017-02-07 0 0.110 0.108 0.110 0.108 0.112 332,000 36,600 0.1102 8.800 8.640 8.800 8.640 8.960 4,150 8.8193 1.85%
2017-02-06 0 0.108 0.108 0.112 0.108 0.114 612,000 67,724 0.1107 8.640 8.640 8.960 8.640 9.120 7,650 8.8528 -1.82%
2017-02-03 0 0.110 0.107 0.113 0.104 0.110 463,637 50,090 0.1080 8.800 8.560 9.040 8.320 8.800 5,795 8.6430 -2.65%
2017-02-02 0 0.113 0.106 0.112 0.106 0.114 8,000 880 0.1100 9.040 8.480 8.960 8.480 9.120 100 8.8000 2.73%
2017-02-01 0 0.110 0.110 0.113 0.105 0.110 364,000 39,964 0.1098 8.800 8.800 9.040 8.400 8.800 4,550 8.7833 0.00%
2017-01-27 0 0.110 0.103 0.110 0.110 0.114 48,000 5,416 0.1128 8.800 8.240 8.800 8.800 9.120 600 9.0267 4.76%
2017-01-26 0 0.105 0.101 0.112 0.105 0.118 428,000 47,492 0.1110 8.400 8.080 8.960 8.400 9.440 5,350 8.8770 -3.67%
2017-01-25 0 0.109 0.101 0.109 0.100 0.109 3,068,000 318,368 0.1038 8.720 8.080 8.720 8.000 8.720 38,350 8.3016 -2.68%
2017-01-24 0 0.112 0.107 0.112 0.108 0.114 436,000 48,568 0.1114 8.960 8.560 8.960 8.640 9.120 5,450 8.9116 -4.27%
2017-01-23 0 0.117 0.105 0.117 0.100 0.117 412,000 43,580 0.1058 9.360 8.400 9.360 8.000 9.360 5,150 8.4621 -1.68%
2017-01-20 0 0.119 0.106 0.120 0.100 0.122 12,000 1,364 0.1137 9.520 8.480 9.600 8.000 9.760 150 9.0933 1.71%
2017-01-19 0 0.117 0.112 0.119 0.110 0.117 128,000 14,640 0.1144 9.360 8.960 9.520 8.800 9.360 1,600 9.1500 -1.68%
2017-01-18 0 0.119 0.105 0.119 0.119 0.120 200,000 23,848 0.1192 9.520 8.400 9.520 9.520 9.600 2,500 9.5392 0.00%
2017-01-17 0 0.119 0.111 0.119 0.111 0.119 40,000 4,472 0.1118 9.520 8.880 9.520 8.880 9.520 500 8.9440 2.59%
2017-01-16 0 0.116 0.111 0.119 0.116 0.116 104,000 12,064 0.1160 9.280 8.880 9.520 9.280 9.280 1,300 9.2800 -4.13%
2017-01-13 0 0.121 0.111 0.121 - - 0 0 - 9.680 8.880 9.680 - - 0 - 0.00%
2017-01-12 0 0.121 0.113 0.121 0.113 0.121 1,060,000 121,336 0.1145 9.680 9.040 9.680 9.040 9.680 13,250 9.1574 3.42%
2017-01-11 0 0.117 0.117 0.122 0.117 0.117 224,000 26,208 0.1170 9.360 9.360 9.760 9.360 9.360 2,800 9.3600 0.00%
2017-01-10 0 0.117 0.117 0.123 0.116 0.133 5,360,000 657,032 0.1226 9.360 9.360 9.840 9.280 10.64 67,000 9.8064 -2.50%
2017-01-09 0 0.120 0.118 0.120 0.120 0.135 100,000 12,132 0.1213 9.600 9.440 9.600 9.600 10.80 1,250 9.7056 -4.00%
2017-01-06 0 0.125 0.113 0.125 0.123 0.125 212,000 26,160 0.1234 10.00 9.040 10.00 9.840 10.00 2,650 9.8717 0.81%
2017-01-05 0 0.124 0.118 0.124 0.126 0.126 4,000 504 0.1260 9.920 9.440 9.920 10.08 10.08 50 10.080 0.81%
2017-01-04 0 0.123 0.106 0.127 - - 0 0 - 9.840 8.480 10.16 - - 0 - 0.00%
2017-01-03 0 0.123 0.116 0.123 0.120 0.124 16,000 1,952 0.1220 9.840 9.280 9.840 9.600 9.920 200 9.7600 -2.38%
2016-12-30 0 0.126 0.120 0.126 0.109 0.127 688,000 82,532 0.1200 10.08 9.600 10.08 8.720 10.16 8,600 9.5967 -0.79%
2016-12-29 0 0.127 0.111 0.132 0.127 0.127 8,000 1,016 0.1270 10.16 8.880 10.56 10.16 10.16 100 10.160 0.79%
2016-12-28 0 0.126 0.122 0.126 0.123 0.126 80,000 9,900 0.1238 10.08 9.760 10.08 9.840 10.08 1,000 9.9000 2.44%
2016-12-23 0 0.123 0.121 0.128 0.121 0.125 612,000 75,180 0.1228 9.840 9.680 10.24 9.680 10.00 7,650 9.8275 -1.60%
2016-12-22 0 0.125 0.125 0.129 0.125 0.129 940,000 117,840 0.1254 10.00 10.00 10.32 10.00 10.32 11,750 10.029 -1.57%
2016-12-21 0 0.127 0.126 0.130 0.127 0.130 904,000 117,508 0.1300 10.16 10.08 10.40 10.16 10.40 11,300 10.399 -2.31%
2016-12-20 0 0.130 0.125 0.130 0.133 0.136 916,000 122,748 0.1340 10.40 10.00 10.40 10.64 10.88 11,450 10.720 0.78%
2016-12-19 0 0.129 0.123 0.129 0.123 0.134 880,000 110,156 0.1252 10.32 9.840 10.32 9.840 10.72 11,000 10.014 4.88%
2016-12-16 0 0.123 0.122 0.129 0.122 0.130 1,080,049 134,465 0.1245 9.840 9.760 10.32 9.760 10.40 13,501 9.9599 -6.82%
2016-12-15 0 0.132 0.132 0.133 0.132 0.132 124,000 16,368 0.1320 10.56 10.56 10.64 10.56 10.56 1,550 10.560 -0.75%
2016-12-14 0 0.133 0.125 0.133 0.125 0.140 1,188,000 156,432 0.1317 10.64 10.00 10.64 10.00 11.20 14,850 10.534 0.00%
2016-12-13 0 0.133 0.129 0.136 0.132 0.141 1,296,000 173,292 0.1337 10.64 10.32 10.88 10.56 11.28 16,200 10.697 0.76%
2016-12-12 0 0.132 0.132 0.136 0.131 0.136 18,820,000 2,548,092 0.1354 10.56 10.56 10.88 10.48 10.88 235,250 10.831 -4.35%
2016-12-09 0 0.138 0.131 0.139 0.125 0.141 744,000 97,428 0.1310 11.04 10.48 11.12 10.00 11.28 9,300 10.476 3.76%
2016-12-08 0 0.133 0.133 0.147 0.133 0.136 708,000 95,440 0.1348 10.64 10.64 11.76 10.64 10.88 8,850 10.784 -0.75%
2016-12-07 0 0.134 0.132 0.134 0.134 0.134 340,000 45,548 0.1340 10.72 10.56 10.72 10.72 10.72 4,250 10.717 0.00%
2016-12-06 0 0.134 0.128 0.137 0.122 0.139 332,000 44,448 0.1339 10.72 10.24 10.96 9.760 11.12 4,150 10.710 3.08%
2016-12-05 0 0.130 0.130 0.135 0.129 0.136 1,252,000 164,716 0.1316 10.40 10.40 10.80 10.32 10.88 15,650 10.525 -3.70%
2016-12-02 0 0.135 0.135 0.143 0.135 0.135 304,000 41,040 0.1350 10.80 10.80 11.44 10.80 10.80 3,800 10.800 -0.74%
2016-12-01 0 0.136 0.136 0.138 0.136 0.153 876,000 120,360 0.1374 10.88 10.88 11.04 10.88 12.24 10,950 10.992 0.74%
2016-11-30 0 0.135 0.132 0.141 0.132 0.140 896,000 122,320 0.1365 10.80 10.56 11.28 10.56 11.20 11,200 10.921 -4.26%
2016-11-29 0 0.141 0.135 0.141 0.135 0.155 1,300,000 180,184 0.1386 11.28 10.80 11.28 10.80 12.40 16,250 11.088 4.44%
2016-11-28 0 0.135 0.131 0.135 0.130 0.139 1,772,000 234,220 0.1322 10.80 10.48 10.80 10.40 11.12 22,150 10.574 4.65%
2016-11-25 0 0.129 0.130 0.140 0.128 0.144 2,664,000 352,988 0.1325 10.32 10.40 11.20 10.24 11.52 33,300 10.600 -3.73%
2016-11-24 0 0.134 0.128 0.134 0.125 0.141 1,628,000 213,788 0.1313 10.72 10.24 10.72 10.00 11.28 20,350 10.506 3.08%
2016-11-23 0 0.130 0.128 0.130 0.122 0.137 85,280,000 10,845,500 0.1272 10.40 10.24 10.40 9.760 10.96 1,066,000 10.174 0.78%
2016-11-22 0 0.129 0.128 0.131 0.127 0.133 964,000 123,864 0.1285 10.32 10.24 10.48 10.16 10.64 12,050 10.279 -3.73%
2016-11-21 0 0.134 0.127 0.134 0.128 0.140 1,568,000 204,448 0.1304 10.72 10.16 10.72 10.24 11.20 19,600 10.431 -0.74%
2016-11-18 0 0.135 0.135 0.139 0.132 0.140 1,296,000 176,736 0.1364 10.80 10.80 11.12 10.56 11.20 16,200 10.910 -3.57%
2016-11-17 0 0.140 0.138 0.146 0.120 0.160 12,880,000 1,782,680 0.1384 11.20 11.04 11.68 9.600 12.80 161,000 11.073 16.67%
2016-11-16 0 0.120 0.119 0.120 0.118 0.120 29,528,000 3,516,944 0.1191 9.600 9.520 9.600 9.440 9.600 369,100 9.5284 0.00%
2016-11-15 0 0.120 0.118 0.120 0.115 0.120 18,344,000 2,181,968 0.1189 9.600 9.440 9.600 9.200 9.600 229,300 9.5158 0.00%
2016-11-14 0 0.120 0.118 0.122 0.119 0.126 23,952,000 2,971,560 0.1241 9.600 9.440 9.760 9.520 10.08 299,400 9.9251 -2.44%
2016-11-11 0 0.123 0.120 0.123 0.116 0.128 16,116,000 1,979,264 0.1228 9.840 9.600 9.840 9.280 10.24 201,450 9.8251 -4.65%
2016-11-10 0 0.129 0.126 0.136 0.120 0.129 1,436,000 177,976 0.1239 10.32 10.08 10.88 9.600 10.32 17,950 9.9151 2.38%
2016-11-09 0 0.126 0.126 0.127 0.122 0.130 960,000 120,968 0.1260 10.08 10.08 10.16 9.760 10.40 12,000 10.081 -3.08%
2016-11-08 0 0.130 0.128 0.130 0.128 0.135 4,320,000 562,428 0.1302 10.40 10.24 10.40 10.24 10.80 54,000 10.415 -3.70%
2016-11-07 0 0.135 0.132 0.135 0.132 0.135 480,000 64,040 0.1334 10.80 10.56 10.80 10.56 10.80 6,000 10.673 -1.46%
2016-11-04 0 0.137 0.132 0.137 0.122 0.138 1,488,000 195,840 0.1316 10.96 10.56 10.96 9.760 11.04 18,600 10.529 -2.14%
2016-11-03 0 0.140 0.135 0.140 0.134 0.141 7,932,000 1,104,668 0.1393 11.20 10.80 11.20 10.72 11.28 99,150 11.141 -0.71%
2016-11-02 0 0.141 0.140 0.143 0.140 0.149 4,420,000 635,292 0.1437 11.28 11.20 11.44 11.20 11.92 55,250 11.498 -5.37%
2016-11-01 0 0.149 0.144 0.149 0.144 0.150 7,896,000 1,164,808 0.1475 11.92 11.52 11.92 11.52 12.00 98,700 11.801 0.00%
2016-10-31 0 0.149 0.143 0.150 0.141 0.150 8,404,000 1,237,756 0.1473 11.92 11.44 12.00 11.28 12.00 105,050 11.783 -0.67%
2016-10-28 0 0.150 0.147 0.150 0.141 0.150 9,536,000 1,411,852 0.1481 12.00 11.76 12.00 11.28 12.00 119,200 11.844 2.74%
2016-10-27 0 0.146 0.146 0.149 0.144 0.148 1,240,000 181,008 0.1460 11.68 11.68 11.92 11.52 11.84 15,500 11.678 -2.67%
2016-10-26 0 0.150 0.147 0.150 0.148 0.155 6,784,000 1,015,732 0.1497 12.00 11.76 12.00 11.84 12.40 84,800 11.978 -2.60%
2016-10-25 0 0.154 0.150 0.155 0.151 0.155 1,876,000 285,580 0.1522 12.32 12.00 12.40 12.08 12.40 23,450 12.178 -0.65%
2016-10-24 0 0.155 0.152 0.155 0.145 0.155 1,240,000 191,332 0.1543 12.40 12.16 12.40 11.60 12.40 15,500 12.344 -1.27%
2016-10-20 0 0.157 0.154 0.158 0.155 0.157 2,824,000 438,464 0.1553 12.56 12.32 12.64 12.40 12.56 35,300 12.421 -1.87%
2016-10-19 0 0.160 0.160 0.163 0.158 0.163 872,000 138,780 0.1592 12.80 12.80 13.04 12.64 13.04 10,900 12.732 0.00%
2016-10-18 0 0.160 0.157 0.160 0.160 0.163 1,384,000 224,928 0.1625 12.80 12.56 12.80 12.80 13.04 17,300 13.002 -1.84%
2016-10-17 0 0.163 0.162 0.163 0.159 0.165 20,876,000 3,418,268 0.1637 13.04 12.96 13.04 12.72 13.20 260,950 13.099 1.24%
2016-10-14 0 0.161 0.161 0.175 0.159 0.161 132,000 21,188 0.1605 12.88 12.88 14.00 12.72 12.88 1,650 12.841 -1.83%
2016-10-13 0 0.164 0.162 0.164 0.154 0.166 1,548,000 247,260 0.1597 13.12 12.96 13.12 12.32 13.28 19,350 12.778 -1.80%
2016-10-12 0 0.167 0.167 0.172 0.161 0.167 324,000 52,660 0.1625 13.36 13.36 13.76 12.88 13.36 4,050 13.002 1.21%
2016-10-11 0 0.165 0.165 0.169 0.158 0.170 72,000 12,192 0.1693 13.20 13.20 13.52 12.64 13.60 900 13.547 -3.51%
2016-10-07 0 0.171 0.171 0.179 0.168 0.189 4,232,000 744,756 0.1760 13.68 13.68 14.32 13.44 15.12 52,900 14.079 5.56%
2016-10-06 0 0.162 0.158 0.162 0.151 0.162 304,000 47,744 0.1571 12.96 12.64 12.96 12.08 12.96 3,800 12.564 2.53%
2016-10-05 0 0.158 0.154 0.158 0.151 0.160 988,000 151,712 0.1536 12.64 12.32 12.64 12.08 12.80 12,350 12.284 1.94%
2016-10-04 0 0.155 0.155 0.165 0.155 0.159 1,160,000 182,324 0.1572 12.40 12.40 13.20 12.40 12.72 14,500 12.574 0.00%
2016-10-03 0 0.155 0.155 0.160 0.154 0.162 2,092,000 327,296 0.1565 12.40 12.40 12.80 12.32 12.96 26,150 12.516 -1.90%
2016-09-30 0 0.158 0.159 0.169 0.158 0.166 2,160,000 347,452 0.1609 12.64 12.72 13.52 12.64 13.28 27,000 12.869 -7.60%
2016-09-29 0 0.171 0.168 0.172 0.168 0.183 34,136,000 5,938,540 0.1740 13.68 13.44 13.76 13.44 14.64 426,700 13.917 -2.84%
2016-09-28 0 0.176 0.170 0.176 0.168 0.177 4,520,000 772,012 0.1708 14.08 13.60 14.08 13.44 14.16 56,500 13.664 0.57%
2016-09-27 0 0.175 0.166 0.183 0.167 0.180 4,600,000 793,820 0.1726 14.00 13.28 14.64 13.36 14.40 57,500 13.806 2.34%
2016-09-26 0 0.171 0.171 0.174 0.168 0.176 1,808,000 313,588 0.1734 13.68 13.68 13.92 13.44 14.08 22,600 13.876 -2.84%
2016-09-23 0 0.176 0.176 0.179 0.174 0.183 9,896,000 1,741,452 0.1760 14.08 14.08 14.32 13.92 14.64 123,700 14.078 -2.22%
2016-09-22 0 0.180 0.180 0.181 0.175 0.192 5,684,000 1,047,576 0.1843 14.40 14.40 14.48 14.00 15.36 71,050 14.744 2.86%
2016-09-21 0 0.175 0.175 0.178 0.172 0.181 1,688,000 298,596 0.1769 14.00 14.00 14.24 13.76 14.48 21,100 14.151 -2.78%
2016-09-20 0 0.180 0.180 0.182 0.178 0.183 1,032,000 186,608 0.1808 14.40 14.40 14.56 14.24 14.64 12,900 14.466 2.86%
2016-09-19 0 0.175 0.175 0.179 0.175 0.180 1,072,000 191,940 0.1790 14.00 14.00 14.32 14.00 14.40 13,400 14.324 -2.78%
2016-09-15 0 0.180 0.179 0.185 0.173 0.188 3,297,000 600,795 0.1822 14.40 14.32 14.80 13.84 15.04 41,212 14.578 -2.17%
2016-09-14 0 0.184 0.182 0.184 0.170 0.192 2,732,000 505,224 0.1849 14.72 14.56 14.72 13.60 15.36 34,150 14.794 1.66%
2016-09-13 0 0.181 0.181 0.186 0.176 0.187 6,544,000 1,186,712 0.1813 14.48 14.48 14.88 14.08 14.96 81,800 14.507 -0.55%
2016-09-12 0 0.182 0.179 0.182 0.165 0.183 11,304,000 2,020,056 0.1787 14.56 14.32 14.56 13.20 14.64 141,300 14.296 -1.09%
2016-09-09 0 0.184 0.180 0.185 0.172 0.195 14,120,000 2,622,504 0.1857 14.72 14.40 14.80 13.76 15.60 176,500 14.858 0.00%
2016-09-08 0 0.184 0.183 0.184 0.153 0.190 15,356,000 2,699,968 0.1758 14.72 14.64 14.72 12.24 15.20 191,950 14.066 22.67%
2016-09-07 0 0.150 0.148 0.150 0.144 0.150 6,176,000 907,368 0.1469 12.00 11.84 12.00 11.52 12.00 77,200 11.753 0.67%
2016-09-06 0 0.149 0.149 0.150 0.141 0.149 4,880,000 717,056 0.1469 11.92 11.92 12.00 11.28 11.92 61,000 11.755 2.05%
2016-09-05 0 0.146 0.146 0.151 0.142 0.159 12,728,000 1,876,752 0.1475 11.68 11.68 12.08 11.36 12.72 159,100 11.796 -5.19%
2016-09-02 0 0.154 0.155 0.157 0.152 0.178 20,464,000 3,297,788 0.1612 12.32 12.40 12.56 12.16 14.24 255,800 12.892 -9.41%
2016-09-01 0 0.170 0.169 0.172 0.165 0.214 21,608,000 4,045,648 0.1872 13.60 13.52 13.76 13.20 17.12 270,100 14.978 -10.05%
2016-08-31 0 0.189 0.189 0.190 0.146 0.229 85,324,000 15,600,268 0.1828 15.12 15.12 15.20 11.68 18.32 1,066,550 14.627 25.17%
2016-08-30 0 0.151 0.149 0.152 0.141 0.152 17,612,000 2,603,784 0.1478 12.08 11.92 12.16 11.28 12.16 220,150 11.827 4.86%
2016-08-29 0 0.144 0.144 0.147 0.140 0.149 18,816,000 2,715,528 0.1443 11.52 11.52 11.76 11.20 11.92 235,200 11.546 -0.69%
2016-08-26 0 0.145 0.144 0.147 0.135 0.147 26,348,000 3,839,128 0.1457 11.60 11.52 11.76 10.80 11.76 329,350 11.657 -3.33%
2016-08-25 0 0.150 0.147 0.152 0.149 0.156 22,248,000 3,344,220 0.1503 12.00 11.76 12.16 11.92 12.48 278,100 12.025 2.74%
2016-08-24 0 0.146 0.146 0.151 0.140 0.151 26,288,000 3,920,200 0.1491 11.68 11.68 12.08 11.20 12.08 328,600 11.930 -3.95%
2016-08-23 0 0.152 0.151 0.157 0.143 0.154 20,472,000 2,990,464 0.1461 12.16 12.08 12.56 11.44 12.32 255,900 11.686 -3.18%
2016-08-22 0 0.157 0.154 0.157 0.150 0.160 912,000 142,080 0.1558 12.56 12.32 12.56 12.00 12.80 11,400 12.463 -3.68%
2016-08-19 0 0.163 0.155 0.163 0.155 0.167 21,480,000 3,473,584 0.1617 13.04 12.40 13.04 12.40 13.36 268,500 12.937 3.16%
2016-08-18 0 0.158 0.153 0.158 0.158 0.169 408,000 66,028 0.1618 12.64 12.24 12.64 12.64 13.52 5,100 12.947 -1.86%
2016-08-17 0 0.161 0.159 0.162 0.156 0.164 600,000 97,000 0.1617 12.88 12.72 12.96 12.48 13.12 7,500 12.933 3.21%
2016-08-16 0 0.156 0.156 0.158 0.151 0.165 1,340,000 207,576 0.1549 12.48 12.48 12.64 12.08 13.20 16,750 12.393 1.30%
2016-08-15 0 0.154 0.154 0.159 0.141 0.160 1,764,000 272,012 0.1542 12.32 12.32 12.72 11.28 12.80 22,050 12.336 -5.52%
2016-08-12 0 0.163 0.160 0.166 0.158 0.172 9,956,000 1,649,292 0.1657 13.04 12.80 13.28 12.64 13.76 124,450 13.253 -2.98%
2016-08-11 0 0.168 0.168 0.178 0.167 0.180 2,096,000 354,592 0.1692 13.44 13.44 14.24 13.36 14.40 26,200 13.534 -5.62%
2016-08-10 0 0.178 0.170 0.178 0.168 0.183 6,384,000 1,114,088 0.1745 14.24 13.60 14.24 13.44 14.64 79,800 13.961 4.09%
2016-08-09 0 0.171 0.171 0.173 0.168 0.176 1,124,000 192,384 0.1712 13.68 13.68 13.84 13.44 14.08 14,050 13.693 -3.93%
2016-08-08 0 0.178 0.174 0.178 0.159 0.183 20,484,000 3,536,792 0.1727 14.24 13.92 14.24 12.72 14.64 256,050 13.813 5.95%
2016-08-05 0 0.168 0.164 0.168 0.160 0.179 5,792,000 962,248 0.1661 13.44 13.12 13.44 12.80 14.32 72,400 13.291 1.20%
2016-08-04 0 0.166 0.166 0.169 0.145 0.207 13,848,000 2,324,456 0.1679 13.28 13.28 13.52 11.60 16.56 173,100 13.428 7.10%
2016-08-03 0 0.155 0.148 0.158 0.150 0.169 11,388,000 1,865,360 0.1638 12.40 11.84 12.64 12.00 13.52 142,350 13.104 -6.06%
2016-08-01 0 0.165 0.163 0.172 0.160 0.188 3,912,000 674,848 0.1725 13.20 13.04 13.76 12.80 15.04 48,900 13.801 -4.07%
2016-07-29 0 0.172 0.170 0.177 0.161 0.210 28,160,000 5,446,956 0.1934 13.76 13.60 14.16 12.88 16.80 352,000 15.474 -18.10%
2016-07-28 0 0.210 0.201 0.205 0.203 0.226 25,104,000 5,343,500 0.2129 16.80 16.08 16.40 16.24 18.08 313,800 17.028 -3.23%
2016-07-27 0 0.217 0.215 0.216 0.210 0.290 15,988,000 3,787,252 0.2369 17.36 17.20 17.28 16.80 23.20 199,850 18.950 -0.91%
2016-07-26 0 0.219 0.211 0.216 0.209 0.225 1,936,000 415,348 0.2145 17.52 16.88 17.28 16.72 18.00 24,200 17.163 -1.35%
2016-07-25 0 0.222 0.221 0.228 0.205 0.237 15,384,000 3,464,624 0.2252 17.76 17.68 18.24 16.40 18.96 192,300 18.017 3.26%
2016-07-22 0 0.215 0.215 0.220 0.205 0.285 11,588,000 2,627,496 0.2267 17.20 17.20 17.60 16.40 22.80 144,850 18.139 -23.21%
2016-07-21 0 0.280 0.275 0.280 0.270 0.420 16,340,000 5,179,600 0.3170 22.40 22.00 22.40 21.60 33.60 204,250 25.359 -26.32%
2016-07-20 0 0.380 0.375 0.380 0.265 0.500 46,860,000 18,931,020 0.4040 30.40 30.00 30.40 21.20 40.00 585,750 32.319 49.02%
2016-07-19 0 0.255 0.255 0.260 0.132 0.265 64,072,000 10,005,020 0.1562 20.40 20.40 20.80 10.56 21.20 800,900 12.492 90.30%
2016-07-18 0 0.134 0.134 0.135 0.132 0.150 32,796,000 4,632,056 0.1412 10.72 10.72 10.80 10.56 12.00 409,950 11.299 -12.42%
2016-07-15 0 0.153 0.150 0.153 0.140 0.230 37,312,000 5,599,416 0.1501 12.24 12.00 12.24 11.20 18.40 466,400 12.006 -33.48%
2016-07-14 0 0.230 0.228 0.237 0.230 0.250 19,258,000 4,653,164 0.2416 18.40 18.24 18.96 18.40 20.00 240,725 19.330 -4.17%
2016-07-13 0 0.240 0.238 0.240 0.240 0.260 4,270,000 1,036,732 0.2428 19.20 19.04 19.20 19.20 20.80 53,375 19.424 -4.00%
2016-07-12 0 0.250 0.250 0.255 0.243 0.305 14,784,000 3,910,748 0.2645 20.00 20.00 20.40 19.44 24.40 184,800 21.162 -16.67%
2016-07-11 0 0.300 0.300 0.305 0.290 0.370 4,696,000 1,424,060 0.3032 24.00 24.00 24.40 23.20 29.60 58,700 24.260 -10.45%
2016-07-08 0 0.335 0.330 0.340 0.300 0.425 4,912,000 1,698,008 0.3457 26.80 26.40 27.20 24.00 34.00 61,400 27.655 -17.28%
2016-07-07 0 0.405 0.405 0.420 0.400 0.465 4,216,000 1,817,420 0.4311 32.40 32.40 33.60 32.00 37.20 52,700 34.486 -10.00%
2016-07-06 0 0.450 0.440 0.450 0.440 0.495 1,692,000 765,780 0.4526 36.00 35.20 36.00 35.20 39.60 21,150 36.207 -6.25%
2016-07-05 0 0.480 0.470 0.485 0.430 0.490 1,528,000 723,600 0.4736 38.40 37.60 38.80 34.40 39.20 19,100 37.885 -5.88%
2016-07-04 0 0.510 0.495 0.510 0.480 0.540 1,456,000 732,780 0.5033 40.80 39.60 40.80 38.40 43.20 18,200 40.263 0.00%
2016-06-30 0 0.510 0.500 0.510 0.485 0.540 4,508,000 2,277,840 0.5053 40.80 40.00 40.80 38.80 43.20 56,350 40.423 6.25%
2016-06-29 0 0.480 0.460 0.480 0.430 0.530 12,840,000 6,087,920 0.4741 38.40 36.80 38.40 34.40 42.40 160,500 37.931 0.00%
2016-06-28 0 0.480 0.475 0.490 0.430 0.580 10,092,000 5,033,320 0.4987 38.40 38.00 39.20 34.40 46.40 126,150 39.899 -14.29%
2016-06-27 0 0.560 0.560 0.570 0.560 0.970 12,228,000 8,058,520 0.6590 44.80 44.80 45.60 44.80 77.60 152,850 52.722 -39.78%
2016-06-24 0 0.930 0.910 0.930 0.890 1.220 7,496,000 7,597,160 1.0135 74.40 72.80 74.40 71.20 97.60 93,700 81.080 -24.39%
2016-06-23 0 1.230 1.230 1.240 1.220 1.310 4,016,000 5,045,480 1.2563 98.40 98.40 99.20 97.60 104.8 50,200 100.51 -6.82%
2016-06-22 0 1.320 1.310 1.330 1.310 1.420 6,708,000 9,008,240 1.3429 105.6 104.8 106.4 104.8 113.6 83,850 107.43 -7.04%
2016-06-21 0 1.420 1.340 1.420 1.280 1.420 6,272,000 8,220,760 1.3107 113.6 107.2 113.6 102.4 113.6 78,400 104.86 2.90%
2016-06-20 0 1.380 1.350 1.390 1.330 1.420 5,284,000 7,192,080 1.3611 110.4 108.0 111.2 106.4 113.6 66,050 108.89 -2.82%
2016-06-17 0 1.420 1.400 1.420 1.370 1.470 6,676,000 9,460,400 1.4171 113.6 112.0 113.6 109.6 117.6 83,450 113.37 2.16%
2016-06-16 0 1.390 1.380 1.390 1.240 1.400 6,836,000 8,912,960 1.3038 111.2 110.4 111.2 99.20 112.0 85,450 104.31 11.20%
2016-06-15 0 1.250 1.240 1.250 1.230 1.290 4,216,000 5,328,960 1.2640 100.0 99.20 100.0 98.40 103.2 52,700 101.12 0.00%
2016-06-14 0 1.250 1.190 1.290 1.250 1.370 4,136,000 5,427,680 1.3123 100.0 95.20 103.2 100.0 109.6 51,700 104.98 -8.09%
2016-06-13 0 1.360 1.360 1.370 1.310 1.360 3,788,000 5,030,560 1.3280 108.8 108.8 109.6 104.8 108.8 47,350 106.24 0.00%
2016-06-10 0 1.360 1.350 1.360 1.350 1.400 2,848,000 3,905,000 1.3711 108.8 108.0 108.8 108.0 112.0 35,600 109.69 -2.86%
2016-06-08 0 1.400 1.390 1.400 1.370 1.410 2,768,000 3,844,480 1.3889 112.0 111.2 112.0 109.6 112.8 34,600 111.11 -0.71%
2016-06-07 0 1.410 1.400 1.410 1.360 1.410 3,660,000 5,082,760 1.3887 112.8 112.0 112.8 108.8 112.8 45,750 111.10 0.00%
2016-06-06 0 1.410 1.400 1.410 1.410 1.450 3,496,000 4,977,680 1.4238 112.8 112.0 112.8 112.8 116.0 43,700 113.91 -1.40%
2016-06-03 0 1.430 1.420 1.430 1.390 1.430 3,276,000 4,586,400 1.4000 114.4 113.6 114.4 111.2 114.4 40,950 112.00 0.70%
2016-06-02 0 1.420 1.410 1.420 1.410 1.450 3,828,000 5,422,280 1.4165 113.6 112.8 113.6 112.8 116.0 47,850 113.32 -0.70%
2016-06-01 0 1.430 1.420 1.440 1.420 1.460 4,700,000 6,745,360 1.4352 114.4 113.6 115.2 113.6 116.8 58,750 114.81 -0.69%
2016-05-31 0 1.440 1.430 1.440 1.430 1.460 3,792,000 5,459,880 1.4398 115.2 114.4 115.2 114.4 116.8 47,400 115.19 0.00%
2016-05-30 0 1.440 1.430 1.440 1.410 1.490 3,312,000 4,800,640 1.4495 115.2 114.4 115.2 112.8 119.2 41,400 115.96 -3.36%
2016-05-27 0 1.490 1.480 1.490 1.430 1.550 8,048,000 11,852,120 1.4727 119.2 118.4 119.2 114.4 124.0 100,600 117.81 1.36%
2016-05-26 0 1.470 1.470 1.480 1.430 1.510 3,624,000 5,289,360 1.4595 117.6 117.6 118.4 114.4 120.8 45,300 116.76 -2.65%
2016-05-25 0 1.510 1.500 1.510 1.350 1.570 7,472,000 10,664,600 1.4273 120.8 120.0 120.8 108.0 125.6 93,400 114.18 11.03%
2016-05-24 0 1.360 1.340 1.360 1.220 1.370 5,587,657 7,295,030 1.3056 108.8 107.2 108.8 97.60 109.6 69,846 104.44 3.03%
2016-05-23 0 1.320 1.310 1.330 1.320 1.440 3,316,000 4,557,960 1.3745 105.6 104.8 106.4 105.6 115.2 41,450 109.96 -8.33%
2016-05-20 0 1.440 1.420 1.440 1.420 1.520 4,160,000 6,119,880 1.4711 115.2 113.6 115.2 113.6 121.6 52,000 117.69 -4.00%
2016-05-19 0 1.500 1.490 1.500 1.460 1.520 6,004,000 8,923,520 1.4863 120.0 119.2 120.0 116.8 121.6 75,050 118.90 2.04%
2016-05-18 0 1.470 1.480 1.490 1.400 1.490 5,840,000 8,430,520 1.4436 117.6 118.4 119.2 112.0 119.2 73,000 115.49 5.00%
2016-05-17 0 1.400 1.410 1.420 1.390 1.460 2,868,000 4,050,440 1.4123 112.0 112.8 113.6 111.2 116.8 35,850 112.98 0.00%
2016-05-16 0 1.400 1.400 1.420 1.400 1.460 3,576,000 5,066,160 1.4167 112.0 112.0 113.6 112.0 116.8 44,700 113.34 -4.11%
2016-05-13 0 1.460 1.440 1.460 1.430 1.520 3,280,000 4,803,000 1.4643 116.8 115.2 116.8 114.4 121.6 41,000 117.15 -3.95%
2016-05-12 0 1.520 1.510 1.520 1.470 1.580 3,992,000 6,059,000 1.5178 121.6 120.8 121.6 117.6 126.4 49,900 121.42 2.01%
2016-05-11 0 1.490 1.470 1.490 1.400 1.500 4,582,000 6,563,960 1.4326 119.2 117.6 119.2 112.0 120.0 57,275 114.60 6.43%
2016-05-10 0 1.400 1.390 1.400 1.390 1.440 2,744,000 3,881,000 1.4144 112.0 111.2 112.0 111.2 115.2 34,300 113.15 -0.71%
2016-05-09 0 1.410 1.400 1.410 1.400 1.450 2,008,000 2,869,440 1.4290 112.8 112.0 112.8 112.0 116.0 25,100 114.32 -2.76%
2016-05-06 0 1.450 1.440 1.450 1.440 1.510 3,496,000 5,111,960 1.4622 116.0 115.2 116.0 115.2 120.8 43,700 116.98 -3.33%
2016-05-05 0 1.500 1.490 1.510 1.400 1.590 9,954,000 14,945,600 1.5015 120.0 119.2 120.8 112.0 127.2 124,425 120.12 6.38%
2016-05-04 0 1.410 1.400 1.410 1.380 1.420 3,032,000 4,244,640 1.3999 112.8 112.0 112.8 110.4 113.6 37,900 112.00 0.71%
2016-05-03 0 1.400 1.380 1.400 1.370 1.430 2,576,000 3,627,280 1.4081 112.0 110.4 112.0 109.6 114.4 32,200 112.65 0.00%
2016-04-29 0 1.400 1.380 1.400 1.360 1.400 128,000 177,040 1.3831 112.0 110.4 112.0 108.8 112.0 1,600 110.65 2.19%
2016-04-28 0 1.370 1.370 1.380 1.350 1.400 320,000 439,560 1.3736 109.6 109.6 110.4 108.0 112.0 4,000 109.89 0.00%
2016-04-27 0 1.370 1.370 1.380 1.350 1.390 312,000 427,280 1.3695 109.6 109.6 110.4 108.0 111.2 3,900 109.56 -1.44%
2016-04-26 0 1.390 1.370 1.390 1.370 1.440 440,000 615,760 1.3995 111.2 109.6 111.2 109.6 115.2 5,500 111.96 -3.47%
2016-04-25 0 1.440 1.390 1.440 1.390 1.450 1,428,000 2,031,480 1.4226 115.2 111.2 115.2 111.2 116.0 17,850 113.81 0.70%
2016-04-22 0 1.430 1.380 1.440 1.380 1.460 612,000 870,280 1.4220 114.4 110.4 115.2 110.4 116.8 7,650 113.76 -0.69%
2016-04-21 0 1.440 1.400 1.450 1.360 1.450 1,048,000 1,465,960 1.3988 115.2 112.0 116.0 108.8 116.0 13,100 111.91 3.60%
2016-04-20 0 1.390 1.350 1.390 1.350 1.420 452,000 624,520 1.3817 111.2 108.0 111.2 108.0 113.6 5,650 110.53 1.46%
2016-04-19 0 1.370 1.360 1.370 1.370 1.450 472,000 656,960 1.3919 109.6 108.8 109.6 109.6 116.0 5,900 111.35 -2.14%
2016-04-18 0 1.400 1.360 1.400 1.360 1.440 772,000 1,073,520 1.3906 112.0 108.8 112.0 108.8 115.2 9,650 111.25 0.00%
2016-04-15 0 1.400 1.370 1.400 1.380 1.460 652,000 918,880 1.4093 112.0 109.6 112.0 110.4 116.8 8,150 112.75 0.00%
2016-04-14 0 1.400 1.350 1.390 1.360 1.400 656,000 906,920 1.3825 112.0 108.0 111.2 108.8 112.0 8,200 110.60 1.45%
2016-04-13 0 1.380 1.300 1.380 1.260 1.400 1,152,000 1,481,840 1.2863 110.4 104.0 110.4 100.8 112.0 14,400 102.91 6.98%
2016-04-12 0 1.290 1.250 1.300 1.270 1.300 324,000 414,880 1.2805 103.2 100.0 104.0 101.6 104.0 4,050 102.44 0.00%
2016-04-11 0 1.290 1.270 1.290 1.260 1.290 1,752,000 2,249,080 1.2837 103.2 101.6 103.2 100.8 103.2 21,900 102.70 0.00%
2016-04-08 0 1.290 1.240 1.270 1.240 1.290 3,304,000 4,217,360 1.2764 103.2 99.20 101.6 99.20 103.2 41,300 102.12 0.78%
2016-04-07 0 1.280 1.280 1.290 1.250 1.290 968,000 1,242,680 1.2838 102.4 102.4 103.2 100.0 103.2 12,100 102.70 0.00%
2016-04-06 0 1.280 1.280 1.290 1.240 1.300 4,340,000 5,578,120 1.2853 102.4 102.4 103.2 99.20 104.0 54,250 102.82 -0.78%
2016-04-05 0 1.290 1.290 1.300 1.200 1.300 3,228,000 4,078,120 1.2634 103.2 103.2 104.0 96.00 104.0 40,350 101.07 0.78%
2016-04-01 0 1.280 1.270 1.280 1.270 1.300 240,000 309,240 1.2885 102.4 101.6 102.4 101.6 104.0 3,000 103.08 -1.54%
2016-03-31 0 1.300 1.270 1.300 1.270 1.300 1,240,000 1,591,520 1.2835 104.0 101.6 104.0 101.6 104.0 15,500 102.68 0.00%
2016-03-30 0 1.300 1.270 1.300 1.260 1.300 2,416,000 3,091,680 1.2797 104.0 101.6 104.0 100.8 104.0 30,200 102.37 4.00%
2016-03-29 0 1.250 1.250 1.290 1.250 1.290 2,736,000 3,478,360 1.2713 100.0 100.0 103.2 100.0 103.2 34,200 101.71 0.00%
2016-03-24 0 1.250 1.250 1.280 1.250 1.290 816,000 1,042,760 1.2779 100.0 100.0 102.4 100.0 103.2 10,200 102.23 -3.10%
2016-03-23 0 1.290 1.280 1.290 1.280 1.290 940,000 1,211,400 1.2887 103.2 102.4 103.2 102.4 103.2 11,750 103.10 0.78%
2016-03-22 0 1.280 1.260 1.280 1.280 1.290 552,000 706,760 1.2804 102.4 100.8 102.4 102.4 103.2 6,900 102.43 0.79%
2016-03-21 0 1.270 1.240 1.270 1.240 1.270 1,372,000 1,727,960 1.2594 101.6 99.20 101.6 99.20 101.6 17,150 100.76 1.60%
2016-03-18 0 1.250 1.240 1.270 1.220 1.330 1,388,000 1,737,320 1.2517 100.0 99.20 101.6 97.60 106.4 17,350 100.13 0.81%
2016-03-17 0 1.240 1.230 1.240 1.130 1.250 1,864,000 2,221,668 1.1919 99.20 98.40 99.20 90.40 100.0 23,300 95.351 9.73%
2016-03-16 0 1.130 1.120 1.180 1.080 1.180 1,960,000 2,174,240 1.1093 90.40 89.60 94.40 86.40 94.40 24,500 88.744 1.80%
2016-03-15 0 1.110 1.100 1.110 1.100 1.150 2,004,000 2,241,800 1.1187 88.80 88.00 88.80 88.00 92.00 25,050 89.493 1.83%
2016-03-14 0 1.090 1.050 1.090 1.060 1.200 2,808,000 3,126,160 1.1133 87.20 84.00 87.20 84.80 96.00 35,100 89.064 -0.91%
2016-03-11 0 1.100 1.090 1.110 1.100 1.200 2,128,000 2,484,360 1.1675 88.00 87.20 88.80 88.00 96.00 26,600 93.397 -6.78%
2016-03-10 0 1.180 1.120 1.130 1.120 1.200 151,840 178,696 1.1769 94.40 89.60 90.40 89.60 96.00 1,898 94.150 2.61%
2016-03-09 0 1.150 1.150 1.210 1.150 1.220 164,000 192,800 1.1756 92.00 92.00 96.80 92.00 97.60 2,050 94.049 -2.54%
2016-03-08 0 1.180 1.170 1.220 1.160 1.220 266,000 315,040 1.1844 94.40 93.60 97.60 92.80 97.60 3,325 94.749 0.85%
2016-03-07 0 1.170 1.100 1.170 1.100 1.330 2,192,000 2,674,800 1.2203 93.60 88.00 93.60 88.00 106.4 27,400 97.620 -12.69%
2016-03-04 0 1.340 1.250 1.350 1.270 1.370 5,000,000 6,567,600 1.3135 107.2 100.0 108.0 101.6 109.6 62,500 105.08 0.75%
2016-03-03 0 1.330 1.280 1.330 1.200 1.480 276,000 371,400 1.3457 106.4 102.4 106.4 96.00 118.4 3,450 107.65 -4.32%
2016-03-02 0 1.390 1.340 1.390 1.330 1.400 8,008,000 10,669,680 1.3324 111.2 107.2 111.2 106.4 112.0 100,100 106.59 5.30%
2016-03-01 0 1.320 1.250 1.320 1.200 1.340 2,308,000 2,915,440 1.2632 105.6 100.0 105.6 96.00 107.2 28,850 101.06 7.32%
2016-02-29 0 1.230 1.200 1.230 1.200 1.230 132,000 161,200 1.2212 98.40 96.00 98.40 96.00 98.40 1,650 97.697 2.50%
2016-02-26 0 1.200 1.200 1.230 1.200 1.230 92,000 112,200 1.2196 96.00 96.00 98.40 96.00 98.40 1,150 97.565 3.45%
2016-02-25 0 1.160 1.150 1.210 1.160 1.210 272,000 323,560 1.1896 92.80 92.00 96.80 92.80 96.80 3,400 95.165 -3.33%
2016-02-24 0 1.200 1.160 1.200 1.150 1.200 472,000 561,520 1.1897 96.00 92.80 96.00 92.00 96.00 5,900 95.173 2.56%
2016-02-23 0 1.170 1.170 1.220 1.140 1.220 492,000 580,480 1.1798 93.60 93.60 97.60 91.20 97.60 6,150 94.387 -3.31%
2016-02-22 0 1.210 1.100 1.210 1.150 1.210 64,000 75,200 1.1750 96.80 88.00 96.80 92.00 96.80 800 94.000 0.83%
2016-02-19 0 1.200 1.190 1.200 1.200 1.250 244,000 297,200 1.2180 96.00 95.20 96.00 96.00 100.0 3,050 97.443 -2.44%
2016-02-18 0 1.230 1.060 1.230 1.230 1.290 1,888,000 2,380,160 1.2607 98.40 84.80 98.40 98.40 103.2 23,600 100.85 -0.81%
2016-02-17 0 1.240 1.180 1.260 1.160 1.300 144,000 176,320 1.2244 99.20 94.40 100.8 92.80 104.0 1,800 97.956 0.00%
2016-02-16 0 1.240 1.190 1.250 1.180 1.260 404,000 494,600 1.2243 99.20 95.20 100.0 94.40 100.8 5,050 97.941 0.00%
2016-02-15 0 1.240 1.140 1.250 1.180 1.280 1,096,000 1,319,800 1.2042 99.20 91.20 100.0 94.40 102.4 13,700 96.336 10.71%
2016-02-12 0 1.120 1.060 1.120 1.120 1.290 84,000 101,800 1.2119 89.60 84.80 89.60 89.60 103.2 1,050 96.952 -8.94%
2016-02-11 0 1.230 1.070 1.300 1.230 1.230 4,000 4,920 1.2300 98.40 85.60 104.0 98.40 98.40 50 98.400 -6.11%
2016-02-05 0 1.310 1.200 1.320 1.310 1.340 48,000 64,080 1.3350 104.8 96.00 105.6 104.8 107.2 600 106.80 1.55%
2016-02-04 0 1.290 1.280 1.340 1.220 1.290 92,000 117,000 1.2717 103.2 102.4 107.2 97.60 103.2 1,150 101.74 0.00%
2016-02-03 0 1.290 1.270 1.320 1.250 1.290 208,000 263,800 1.2683 103.2 101.6 105.6 100.0 103.2 2,600 101.46 -5.15%
2016-02-02 0 1.360 1.250 1.330 1.240 1.370 2,447,858 3,138,858 1.2823 108.8 100.0 106.4 99.20 109.6 30,598 102.58 9.68%
2016-02-01 0 1.240 1.170 1.280 1.150 1.360 1,848,000 2,448,240 1.3248 99.20 93.60 102.4 92.00 108.8 23,100 105.98 -0.80%
2016-01-29 0 1.250 1.200 1.260 1.200 1.260 336,000 417,520 1.2426 100.0 96.00 100.8 96.00 100.8 4,200 99.410 4.17%
2016-01-28 0 1.200 1.200 1.270 1.190 1.430 516,314 683,986 1.3247 96.00 96.00 101.6 95.20 114.4 6,454 105.98 -4.00%
2016-01-27 0 1.250 1.200 1.270 1.000 1.270 784,000 880,000 1.1224 100.0 96.00 101.6 80.00 101.6 9,800 89.796 25.00%
2016-01-26 0 1.000 1.000 1.010 1.000 1.050 3,194,750 3,312,495 1.0369 80.00 80.00 80.80 80.00 84.00 39,934 82.948 -0.99%
2016-01-25 0 1.010 1.010 1.050 1.000 1.110 192,000 198,200 1.0323 80.80 80.80 84.00 80.00 88.80 2,400 82.583 -2.88%
2016-01-22 0 1.040 1.030 1.040 0.990 1.140 396,000 421,120 1.0634 83.20 82.40 83.20 79.20 91.20 4,950 85.075 -0.95%
2016-01-21 0 1.050 1.030 1.050 0.940 1.090 876,000 896,240 1.0231 84.00 82.40 84.00 75.20 87.20 10,950 81.848 14.13%
2016-01-20 0 0.920 0.890 0.940 0.850 0.920 108,000 98,280 0.9100 73.60 71.20 75.20 68.00 73.60 1,350 72.800 3.37%
2016-01-19 0 0.890 0.890 0.930 0.740 0.960 2,888,000 2,416,560 0.8368 71.20 71.20 74.40 59.20 76.80 36,100 66.941 20.27%
2016-01-18 0 0.740 0.740 0.780 0.730 0.790 4,064,000 3,070,680 0.7556 59.20 59.20 62.40 58.40 63.20 50,800 60.446 2.78%
2016-01-15 0 0.720 0.690 0.720 0.660 0.730 416,000 293,880 0.7064 57.60 55.20 57.60 52.80 58.40 5,200 56.515 5.88%
2016-01-14 0 0.680 0.670 0.690 0.670 0.820 11,336,200 8,892,516 0.7844 54.40 53.60 55.20 53.60 65.60 141,702 62.755 -2.86%
2016-01-13 0 0.700 0.680 0.700 0.690 0.740 5,404,000 3,824,720 0.7078 56.00 54.40 56.00 55.20 59.20 67,550 56.621 -6.67%
2016-01-12 0 0.750 0.740 0.750 0.730 0.870 9,148,000 7,140,480 0.7806 60.00 59.20 60.00 58.40 69.60 114,350 62.444 -15.73%
2016-01-11 0 0.890 0.850 0.890 0.890 0.950 5,352,000 4,777,560 0.8927 71.20 68.00 71.20 71.20 76.00 66,900 71.413 -7.29%
2016-01-08 0 0.960 0.920 0.960 0.890 1.060 10,624,000 10,152,760 0.9556 76.80 73.60 76.80 71.20 84.80 132,800 76.452 1.05%
2016-01-07 0 0.950 0.940 0.960 0.940 1.290 13,584,000 15,111,040 1.1124 76.00 75.20 76.80 75.20 103.2 169,800 88.993 -13.64%
2016-01-06 0 1.100 1.040 1.100 0.950 1.100 2,072,000 2,099,720 1.0134 88.00 83.20 88.00 76.00 88.00 25,900 81.070 10.00%
2016-01-05 0 1.000 0.990 1.000 0.990 1.200 2,004,000 2,069,160 1.0325 80.00 79.20 80.00 79.20 96.00 25,050 82.601 -16.67%
2016-01-04 0 1.200 1.100 1.200 1.200 1.260 168,000 207,080 1.2326 96.00 88.00 96.00 96.00 100.8 2,100 98.610 -3.23%
2015-12-31 0 1.240 1.200 1.240 1.230 1.260 116,000 143,800 1.2397 99.20 96.00 99.20 98.40 100.8 1,450 99.172 -3.88%
2015-12-30 0 1.290 1.240 1.300 1.210 1.290 1,560,000 1,944,120 1.2462 103.2 99.20 104.0 96.80 103.2 19,500 99.698 0.00%
2015-12-29 0 1.290 1.280 1.290 1.210 1.300 2,028,000 2,605,040 1.2845 103.2 102.4 103.2 96.80 104.0 25,350 102.76 -3.01%
2015-12-28 0 1.330 1.250 1.330 1.240 1.460 2,820,000 3,725,000 1.3209 106.4 100.0 106.4 99.20 116.8 35,250 105.67 -4.32%
2015-12-24 0 1.390 1.350 1.460 1.210 1.420 1,760,000 2,376,840 1.3505 111.2 108.0 116.8 96.80 113.6 22,000 108.04 6.92%
2015-12-23 0 1.300 1.190 1.300 1.290 1.300 752,000 971,040 1.2913 104.0 95.20 104.0 103.2 104.0 9,400 103.30 2.36%
2015-12-22 0 1.270 1.260 1.290 1.260 1.350 3,628,000 4,693,360 1.2936 101.6 100.8 103.2 100.8 108.0 45,350 103.49 -5.93%
2015-12-21 0 1.350 1.330 1.350 1.340 1.440 3,372,000 4,612,160 1.3678 108.0 106.4 108.0 107.2 115.2 42,150 109.42 -4.93%
2015-12-18 0 1.420 1.400 1.480 1.360 1.580 3,988,000 5,990,560 1.5021 113.6 112.0 118.4 108.8 126.4 49,850 120.17 -8.97%
2015-12-17 0 1.560 1.430 1.570 1.560 1.670 3,584,000 5,677,960 1.5843 124.8 114.4 125.6 124.8 133.6 44,800 126.74 -1.27%
2015-12-16 0 1.580 1.510 1.580 1.340 1.830 2,040,000 3,288,480 1.6120 126.4 120.8 126.4 107.2 146.4 25,500 128.96 -4.82%
2015-12-15 0 1.660 1.660 1.680 1.560 1.720 4,668,000 7,739,760 1.6580 132.8 132.8 134.4 124.8 137.6 58,350 132.64 -4.05%
2015-12-14 0 1.730 1.650 1.730 1.590 1.790 6,332,000 10,625,240 1.6780 138.4 132.0 138.4 127.2 143.2 79,150 134.24 2.98%
2015-12-11 0 1.680 1.640 1.680 1.630 1.880 4,488,000 7,709,000 1.7177 134.4 131.2 134.4 130.4 150.4 56,100 137.42 -5.08%
2015-12-10 0 1.770 1.770 1.800 1.700 1.890 3,452,000 6,191,520 1.7936 141.6 141.6 144.0 136.0 151.2 43,150 143.49 7.27%
2015-12-09 0 1.650 1.640 1.650 1.640 2.000 6,108,000 11,065,400 1.8116 132.0 131.2 132.0 131.2 160.0 76,350 144.93 -16.67%
2015-12-08 0 1.980 1.980 1.990 1.980 2.360 4,100,000 8,916,000 2.1746 158.4 158.4 159.2 158.4 188.8 51,250 173.97 -14.66%
2015-12-07 0 2.320 2.280 2.320 2.290 2.390 2,244,000 5,249,680 2.3394 185.6 182.4 185.6 183.2 191.2 28,050 187.15 -0.85%
2015-12-04 0 2.340 2.330 2.420 2.300 2.480 2,112,000 5,019,720 2.3768 187.2 186.4 193.6 184.0 198.4 26,400 190.14 -3.70%
2015-12-03 0 2.430 2.310 2.440 2.230 2.450 2,440,000 5,892,280 2.4149 194.4 184.8 195.2 178.4 196.0 30,500 193.19 0.41%
2015-12-02 0 2.420 2.370 2.430 2.300 2.550 2,488,000 6,014,000 2.4172 193.6 189.6 194.4 184.0 204.0 31,100 193.38 -3.20%
2015-12-01 0 2.500 2.460 2.500 2.400 2.550 2,124,000 5,290,680 2.4909 200.0 196.8 200.0 192.0 204.0 26,550 199.27 -1.19%
2015-11-30 0 2.530 2.490 2.570 2.410 2.550 2,124,000 5,342,960 2.5155 202.4 199.2 205.6 192.8 204.0 26,550 201.24 0.00%
2015-11-27 0 2.530 2.530 2.600 2.460 2.800 3,372,000 8,858,200 2.6270 202.4 202.4 208.0 196.8 224.0 42,150 210.16 -4.53%
2015-11-26 0 2.650 2.470 2.700 2.280 2.650 2,364,000 5,822,320 2.4629 212.0 197.6 216.0 182.4 212.0 29,550 197.03 6.00%
2015-11-25 0 2.500 2.230 2.500 2.040 2.570 2,904,000 6,298,160 2.1688 200.0 178.4 200.0 163.2 205.6 36,300 173.50 15.21%
2015-11-24 0 2.170 2.100 2.170 1.920 2.190 4,568,000 9,165,120 2.0064 173.6 168.0 173.6 153.6 175.2 57,100 160.51 5.85%
2015-11-23 0 2.050 1.980 2.030 1.900 2.090 2,520,000 5,081,040 2.0163 164.0 158.4 162.4 152.0 167.2 31,500 161.30 0.00%
2015-11-20 0 2.050 2.010 2.060 1.950 2.090 3,208,000 6,551,960 2.0424 164.0 160.8 164.8 156.0 167.2 40,100 163.39 0.99%
2015-11-19 0 2.030 2.000 2.040 2.010 2.220 2,844,000 5,913,480 2.0793 162.4 160.0 163.2 160.8 177.6 35,550 166.34 -9.38%
2015-11-18 0 2.240 2.070 2.250 1.890 2.240 2,708,000 5,442,760 2.0099 179.2 165.6 180.0 151.2 179.2 33,850 160.79 10.89%
2015-11-17 0 2.020 1.990 2.020 1.990 2.060 1,896,000 3,823,440 2.0166 161.6 159.2 161.6 159.2 164.8 23,700 161.33 -0.98%
2015-11-16 0 2.040 1.990 2.040 1.980 2.240 2,712,000 5,617,400 2.0713 163.2 159.2 163.2 158.4 179.2 33,900 165.71 -7.27%
2015-11-13 0 2.200 2.200 2.230 2.000 2.200 2,524,000 5,357,160 2.1225 176.0 176.0 178.4 160.0 176.0 31,550 169.80 -1.35%
2015-11-12 0 2.230 2.130 2.250 2.140 2.390 2,368,000 5,371,640 2.2684 178.4 170.4 180.0 171.2 191.2 29,600 181.47 -4.29%
2015-11-11 0 2.330 2.150 2.350 2.090 2.330 2,492,000 5,500,720 2.2074 186.4 172.0 188.0 167.2 186.4 31,150 176.59 5.43%
2015-11-10 0 2.210 2.210 2.270 1.900 2.340 2,296,000 5,196,240 2.2632 176.8 176.8 181.6 152.0 187.2 28,700 181.05 -3.49%
2015-11-09 0 2.290 2.220 2.300 2.200 2.400 2,352,000 5,332,160 2.2671 183.2 177.6 184.0 176.0 192.0 29,400 181.37 3.15%
2015-11-06 0 2.220 2.130 2.230 1.850 2.390 2,468,000 5,258,960 2.1309 177.6 170.4 178.4 148.0 191.2 30,850 170.47 11.00%
2015-11-05 0 2.000 1.900 2.000 1.840 2.000 2,928,000 5,599,680 1.9125 160.0 152.0 160.0 147.2 160.0 36,600 153.00 0.00%
2015-11-04 0 2.000 1.910 2.050 1.720 2.210 3,772,000 7,468,560 1.9800 160.0 152.8 164.0 137.6 176.8 47,150 158.40 -8.26%
2015-11-03 0 2.180 2.030 2.180 2.100 2.400 2,260,000 5,171,400 2.2882 174.4 162.4 174.4 168.0 192.0 28,250 183.06 -7.23%
2015-11-02 0 2.350 2.200 2.360 2.340 2.650 2,048,000 5,064,880 2.4731 188.0 176.0 188.8 187.2 212.0 25,600 197.85 -9.62%
2015-10-30 0 2.600 2.450 2.600 2.500 2.740 1,996,000 5,236,680 2.6236 208.0 196.0 208.0 200.0 219.2 24,950 209.89 0.78%
2015-10-29 0 2.580 2.570 2.580 2.480 2.760 1,896,000 5,087,920 2.6835 206.4 205.6 206.4 198.4 220.8 23,700 214.68 -5.49%
2015-10-28 0 2.730 2.690 2.780 2.520 2.800 4,352,000 11,565,920 2.6576 218.4 215.2 222.4 201.6 224.0 54,400 212.61 -1.80%
2015-10-27 0 2.780 2.640 2.940 2.780 2.990 864,000 2,548,640 2.9498 222.4 211.2 235.2 222.4 239.2 10,800 235.99 -0.71%
2015-10-26 0 2.800 2.500 2.950 2.650 3.060 316,000 912,360 2.8872 224.0 200.0 236.0 212.0 244.8 3,950 230.98 5.66%
2015-10-23 0 2.650 2.520 2.670 2.410 2.740 3,960,000 10,369,400 2.6185 212.0 201.6 213.6 192.8 219.2 49,500 209.48 -1.49%
2015-10-22 0 2.690 2.640 2.730 2.650 2.770 1,860,000 5,057,000 2.7188 215.2 211.2 218.4 212.0 221.6 23,250 217.51 -1.10%
2015-10-20 0 2.720 2.560 2.750 2.620 2.780 2,820,000 7,726,400 2.7399 217.6 204.8 220.0 209.6 222.4 35,250 219.19 1.12%
2015-10-19 0 2.690 2.650 2.700 2.610 2.700 2,180,000 5,745,400 2.6355 215.2 212.0 216.0 208.8 216.0 27,250 210.84 1.51%
2015-10-16 0 2.650 2.600 2.670 2.580 2.650 200,000 524,400 2.6220 212.0 208.0 213.6 206.4 212.0 2,500 209.76 1.15%
2015-10-15 0 2.620 2.600 2.630 2.550 2.620 320,000 828,600 2.5894 209.6 208.0 210.4 204.0 209.6 4,000 207.15 1.55%
2015-10-14 0 2.580 2.470 2.580 2.450 2.580 260,000 651,200 2.5046 206.4 197.6 206.4 196.0 206.4 3,250 200.37 -2.64%
2015-10-13 0 2.650 2.480 2.660 2.360 2.740 1,320,000 3,532,600 2.6762 212.0 198.4 212.8 188.8 219.2 16,500 214.10 12.29%
2015-10-12 0 2.360 2.110 2.360 2.370 2.690 1,640,000 4,081,600 2.4888 188.8 168.8 188.8 189.6 215.2 20,500 199.10 -9.23%
2015-10-09 0 2.600 2.200 2.710 2.590 2.850 2,360,000 6,501,800 2.7550 208.0 176.0 216.8 207.2 228.0 29,500 220.40 -2.55%
2015-10-08 0 13.34 12.60 13.50 13.00 14.04 492,000 6,682,960 13.583 213.4 201.6 216.0 208.0 224.6 30,750 217.33 -4.44%
2015-10-07 0 13.96 13.32 13.96 13.22 14.20 574,000 7,992,400 13.924 223.4 213.1 223.4 211.5 227.2 35,875 222.78 -2.92%
2015-10-06 0 14.38 13.50 14.38 12.84 14.62 772,000 10,772,000 13.953 230.1 216.0 230.1 205.4 233.9 48,250 223.25 0.56%
2015-10-05 0 14.30 - 14.30 14.30 14.64 736,000 10,625,760 14.437 228.8 - 228.8 228.8 234.2 46,000 230.99 -0.69%
2015-10-02 0 14.40 14.06 14.40 12.34 14.50 1,028,000 13,921,680 13.542 230.4 225.0 230.4 197.4 232.0 64,250 216.68 16.13%
2015-09-30 0 12.40 12.02 12.42 11.16 12.50 1,004,000 11,640,560 11.594 198.4 192.3 198.7 178.6 200.0 62,750 185.51 9.93%
2015-09-29 0 11.28 11.18 11.34 10.80 11.48 532,000 5,953,120 11.190 180.5 178.9 181.4 172.8 183.7 33,250 179.04 2.55%
2015-09-25 0 11.00 10.98 11.20 10.88 11.46 728,000 8,115,840 11.148 176.0 175.7 179.2 174.1 183.4 45,500 178.37 0.92%
2015-09-24 0 10.90 10.74 11.08 10.72 11.12 808,000 8,905,760 11.022 174.4 171.8 177.3 171.5 177.9 50,500 176.35 -1.27%
2015-09-23 0 11.04 10.50 11.04 10.84 11.20 756,000 8,404,640 11.117 176.6 168.0 176.6 173.4 179.2 47,250 177.88 -0.54%
2015-09-22 0 11.10 - 11.10 10.78 11.14 560,000 6,165,920 11.011 177.6 - 177.6 172.5 178.2 35,000 176.17 0.54%
2015-09-21 0 11.04 11.00 11.30 10.94 11.30 464,000 5,139,840 11.077 176.6 176.0 180.8 175.0 180.8 29,000 177.24 -1.78%
2015-09-18 0 11.24 11.24 11.48 10.80 11.50 1,684,000 18,515,520 10.995 179.8 179.8 183.7 172.8 184.0 105,250 175.92 -2.26%
2015-09-17 0 11.50 11.00 11.50 10.52 11.50 1,284,000 13,860,240 10.795 184.0 176.0 184.0 168.3 184.0 80,250 172.71 4.93%
2015-09-16 0 10.96 10.70 10.98 10.20 12.02 1,168,000 12,788,320 10.949 175.4 171.2 175.7 163.2 192.3 73,000 175.18 0.18%
2015-09-15 0 10.94 10.70 11.00 10.04 11.30 1,060,000 11,619,760 10.962 175.0 171.2 176.0 160.6 180.8 66,250 175.39 7.25%
2015-09-14 0 10.20 10.06 10.20 9.900 10.54 1,168,000 12,061,040 10.326 163.2 161.0 163.2 158.4 168.6 73,000 165.22 -4.85%
2015-09-11 0 10.72 9.900 10.72 9.890 10.82 784,000 8,060,440 10.281 171.5 158.4 171.5 158.2 173.1 49,000 164.50 3.28%
2015-09-10 0 10.38 10.32 10.60 10.24 11.00 804,000 8,631,840 10.736 166.1 165.1 169.6 163.8 176.0 50,250 171.78 -0.95%
2015-09-09 0 10.48 10.12 10.48 9.970 10.60 724,000 7,464,520 10.310 167.7 161.9 167.7 159.5 169.6 45,250 164.96 1.16%
2015-09-08 0 10.36 9.680 10.36 9.410 10.80 580,000 6,115,720 10.544 165.8 154.9 165.8 150.6 172.8 36,250 168.71 -1.33%
2015-09-07 0 10.50 9.400 10.52 10.50 11.00 584,000 6,260,240 10.720 168.0 150.4 168.3 168.0 176.0 36,500 171.51 -2.78%
2015-09-04 0 10.80 9.350 10.80 10.76 10.88 428,000 4,627,360 10.812 172.8 149.6 172.8 172.2 174.1 26,750 172.99 -0.18%
2015-09-02 0 10.82 10.72 11.10 9.160 11.16 980,000 10,664,320 10.882 173.1 171.5 177.6 146.6 178.6 61,250 174.11 -1.64%
2015-09-01 0 11.00 10.52 11.00 10.32 11.42 786,500 8,612,460 10.950 176.0 168.3 176.0 165.1 182.7 49,156 175.21 -3.51%
2015-08-31 0 11.40 11.40 11.60 10.20 11.60 1,346,500 14,595,590 10.840 182.4 182.4 185.6 163.2 185.6 84,156 173.43 4.59%
2015-08-28 0 10.90 9.310 10.90 9.950 10.90 908,000 9,354,880 10.303 174.4 149.0 174.4 159.2 174.4 56,750 164.84 5.83%
2015-08-27 0 10.30 8.010 10.30 9.350 10.30 772,000 7,451,880 9.6527 164.8 128.2 164.8 149.6 164.8 48,250 154.44 8.99%
2015-08-26 0 9.450 8.550 9.450 8.760 9.450 612,000 5,633,200 9.2046 151.2 136.8 151.2 140.2 151.2 38,250 147.27 6.42%
2015-08-25 0 8.880 8.320 8.880 8.000 8.880 640,000 5,306,720 8.2918 142.1 133.1 142.1 128.0 142.1 40,000 132.67 10.31%
2015-08-24 0 8.050 8.000 8.500 7.010 8.500 600,000 4,495,560 7.4926 128.8 128.0 136.0 112.2 136.0 37,500 119.88 1.90%
2015-08-21 0 7.900 7.900 7.990 7.310 7.900 432,000 3,243,840 7.5089 126.4 126.4 127.8 117.0 126.4 27,000 120.14 6.04%
2015-08-20 0 7.450 7.450 7.800 7.300 7.450 528,000 3,874,200 7.3375 119.2 119.2 124.8 116.8 119.2 33,000 117.40 1.36%
2015-08-19 0 7.350 7.000 7.350 7.200 7.360 588,000 4,307,880 7.3263 117.6 112.0 117.6 115.2 117.8 36,750 117.22 -1.08%
2015-08-18 0 7.430 7.000 7.450 7.380 7.460 452,000 3,355,720 7.4242 118.9 112.0 119.2 118.1 119.4 28,250 118.79 -0.27%
2015-08-17 0 7.450 7.400 7.450 7.240 7.500 468,000 3,455,880 7.3844 119.2 118.4 119.2 115.8 120.0 29,250 118.15 2.90%
2015-08-14 0 7.240 7.000 7.260 7.130 7.260 452,000 3,275,720 7.2472 115.8 112.0 116.2 114.1 116.2 28,250 115.95 0.28%
2015-08-13 0 7.220 7.000 7.300 6.900 7.230 500,000 3,565,200 7.1304 115.5 112.0 116.8 110.4 115.7 31,250 114.09 0.28%
2015-08-12 0 7.200 7.000 7.240 6.800 7.380 452,000 3,291,800 7.2827 115.2 112.0 115.8 108.8 118.1 28,250 116.52 -2.57%
2015-08-11 0 7.390 7.300 7.390 7.200 7.400 560,000 4,100,480 7.3223 118.2 116.8 118.2 115.2 118.4 35,000 117.16 1.65%
2015-08-10 0 7.270 7.130 7.270 7.140 7.280 452,000 3,253,240 7.1974 116.3 114.1 116.3 114.2 116.5 28,250 115.16 0.41%
2015-08-07 0 7.240 7.060 7.260 7.000 7.330 552,000 3,999,440 7.2454 115.8 113.0 116.2 112.0 117.3 34,500 115.93 -0.55%
2015-08-06 0 7.280 6.910 7.550 6.900 7.300 468,000 3,352,080 7.1626 116.5 110.6 120.8 110.4 116.8 29,250 114.60 1.11%
2015-08-05 0 7.200 7.000 7.400 6.900 7.200 516,000 3,646,160 7.0662 115.2 112.0 118.4 110.4 115.2 32,250 113.06 4.35%
2015-08-04 0 6.900 6.700 7.100 6.780 7.000 1,180,000 8,222,920 6.9686 110.4 107.2 113.6 108.5 112.0 73,750 111.50 0.15%
2015-08-03 0 6.890 6.850 6.900 6.700 7.100 668,000 4,656,240 6.9704 110.2 109.6 110.4 107.2 113.6 41,750 111.53 0.58%
2015-07-31 0 6.850 6.850 7.060 6.780 7.090 492,000 3,386,480 6.8831 109.6 109.6 113.0 108.5 113.4 30,750 110.13 0.00%
2015-07-30 0 6.850 6.850 7.060 6.600 7.120 548,000 3,834,200 6.9967 109.6 109.6 113.0 105.6 113.9 34,250 111.95 -0.72%
2015-07-29 0 6.900 6.900 7.300 6.500 7.390 508,000 3,609,520 7.1054 110.4 110.4 116.8 104.0 118.2 31,750 113.69 -4.17%
2015-07-28 0 7.200 7.200 7.800 6.200 7.300 448,000 3,107,880 6.9372 115.2 115.2 124.8 99.20 116.8 28,000 111.00 -2.04%
2015-07-27 0 7.350 7.000 7.350 7.000 7.400 368,000 2,682,360 7.2890 117.6 112.0 117.6 112.0 118.4 23,000 116.62 -0.68%
2015-07-24 0 7.400 7.200 7.400 7.000 7.700 288,000 2,170,040 7.5349 118.4 115.2 118.4 112.0 123.2 18,000 120.56 -3.90%
2015-07-23 0 7.700 7.000 7.780 7.500 7.700 196,000 1,482,560 7.5641 123.2 112.0 124.5 120.0 123.2 12,250 121.03 -1.28%
2015-07-22 0 7.800 7.050 7.800 - - 0 0 - 124.8 112.8 124.8 - - 0 - -0.38%
2015-07-21 0 7.830 7.300 7.830 - - 0 0 - 125.3 116.8 125.3 - - 0 - -0.13%
2015-07-20 0 7.840 7.050 7.840 - - 0 0 - 125.4 112.8 125.4 - - 0 - 0.00%
2015-07-17 0 7.840 7.100 7.840 7.920 7.950 8,000 63,480 7.9350 125.4 113.6 125.4 126.7 127.2 500 126.96 8.89%
2015-07-16 0 7.200 7.100 7.950 7.200 7.200 304,000 2,188,800 7.2000 115.2 113.6 127.2 115.2 115.2 19,000 115.20 0.00%
2015-07-15 0 7.200 7.200 7.590 6.750 7.400 480,000 3,496,600 7.2846 115.2 115.2 121.4 108.0 118.4 30,000 116.55 -2.70%
2015-07-14 0 7.400 7.260 7.400 7.400 7.410 40,000 295,880 7.3970 118.4 116.2 118.4 118.4 118.6 2,500 118.35 2.64%
2015-07-13 0 7.210 7.200 7.300 7.210 7.420 124,000 912,360 7.3577 115.4 115.2 116.8 115.4 118.7 7,750 117.72 -1.23%
2015-07-10 0 7.300 7.120 7.420 7.100 7.300 112,000 810,440 7.2361 116.8 113.9 118.7 113.6 116.8 7,000 115.78 0.69%
2015-07-09 0 7.250 7.250 7.300 7.020 7.260 264,000 1,879,000 7.1174 116.0 116.0 116.8 112.3 116.2 16,500 113.88 3.57%
2015-07-08 0 7.000 6.800 7.420 6.800 7.080 280,000 1,965,520 7.0197 112.0 108.8 118.7 108.8 113.3 17,500 112.32 0.00%
2015-07-07 0 7.000 6.850 7.080 6.700 7.180 832,000 5,935,760 7.1343 112.0 109.6 113.3 107.2 114.9 52,000 114.15 0.00%
2015-07-06 0 7.000 7.000 7.300 6.600 7.000 56,000 381,200 6.8071 112.0 112.0 116.8 105.6 112.0 3,500 108.91 0.00%
2015-07-03 0 7.000 6.900 7.600 6.990 7.100 72,000 507,120 7.0433 112.0 110.4 121.6 111.8 113.6 4,500 112.69 0.00%
2015-07-02 0 7.000 6.900 7.600 6.900 7.000 52,000 365,600 7.0308 112.0 110.4 121.6 110.4 112.0 3,250 112.49 0.00%
2015-06-30 0 7.000 7.000 7.500 6.900 7.000 24,000 167,560 6.9817 112.0 112.0 120.0 110.4 112.0 1,500 111.71 -1.13%
2015-06-29 0 7.080 7.080 7.220 7.050 7.230 16,000 114,520 7.1575 113.3 113.3 115.5 112.8 115.7 1,000 114.52 -2.07%
2015-06-26 0 7.230 7.230 7.800 7.230 7.230 8,000 57,840 7.2300 115.7 115.7 124.8 115.7 115.7 500 115.68 -1.09%
2015-06-25 0 7.310 7.310 7.600 7.300 7.800 12,000 89,600 7.4667 117.0 117.0 121.6 116.8 124.8 750 119.47 -2.53%
2015-06-24 0 7.500 7.400 7.500 7.410 7.990 16,000 122,720 7.6700 120.0 118.4 120.0 118.6 127.8 1,000 122.72 -1.32%
2015-06-23 0 7.600 7.300 7.600 7.340 7.990 8,000 61,320 7.6650 121.6 116.8 121.6 117.4 127.8 500 122.64 3.54%
2015-06-22 0 7.340 7.200 7.350 7.010 7.350 152,000 1,083,840 7.1305 117.4 115.2 117.6 112.2 117.6 9,500 114.09 -0.27%
2015-06-19 0 7.360 7.350 7.800 - - 0 0 - 117.8 117.6 124.8 - - 0 - 0.00%
2015-06-18 0 7.360 7.360 7.390 7.190 7.300 20,000 145,560 7.2780 117.8 117.8 118.2 115.0 116.8 1,250 116.45 0.14%
2015-06-17 0 7.350 7.350 7.650 7.350 7.350 20,000 147,000 7.3500 117.6 117.6 122.4 117.6 117.6 1,250 117.60 -0.94%
2015-06-16 0 7.420 7.410 7.600 7.200 7.420 12,000 88,160 7.3467 118.7 118.6 121.6 115.2 118.7 750 117.55 -3.64%
2015-06-15 0 7.700 7.350 7.800 7.170 8.090 4,068,000 31,817,240 7.8213 123.2 117.6 124.8 114.7 129.4 254,250 125.14 5.48%
2015-06-12 0 7.300 7.250 7.400 7.020 7.430 184,000 1,331,360 7.2357 116.8 116.0 118.4 112.3 118.9 11,500 115.77 0.69%
2015-06-11 0 7.250 7.140 7.850 7.250 7.850 40,000 294,200 7.3550 116.0 114.2 125.6 116.0 125.6 2,500 117.68 -0.82%
2015-06-10 0 7.310 7.120 7.310 7.100 7.370 127,000 915,650 7.2098 117.0 113.9 117.0 113.6 117.9 7,938 115.36 -0.54%
2015-06-09 0 7.350 7.310 7.850 7.210 8.850 1,556,000 12,895,960 8.2879 117.6 117.0 125.6 115.4 141.6 97,250 132.61 -3.16%
2015-06-08 0 7.590 7.460 7.600 7.290 7.800 376,000 2,789,720 7.4195 121.4 119.4 121.6 116.6 124.8 23,500 118.71 -2.69%
2015-06-05 0 7.800 7.800 8.140 7.700 8.450 2,176,000 17,061,960 7.8410 124.8 124.8 130.2 123.2 135.2 136,000 125.46 -7.36%
2015-06-04 0 8.420 8.420 8.600 7.400 9.000 5,852,000 49,559,320 8.4688 134.7 134.7 137.6 118.4 144.0 365,750 135.50 5.25%
2015-06-03 0 8.000 8.000 8.200 7.000 8.010 2,828,000 20,482,800 7.2429 128.0 128.0 131.2 112.0 128.2 176,750 115.89 8.84%
2015-06-02 0 7.350 7.200 7.480 7.160 7.490 1,016,000 7,452,400 7.3350 117.6 115.2 119.7 114.6 119.8 63,500 117.36 -1.87%
2015-06-01 0 7.490 7.300 7.490 7.290 7.490 740,000 5,405,000 7.3041 119.8 116.8 119.8 116.6 119.8 46,250 116.86 2.04%
2015-05-29 0 7.340 7.100 7.350 7.250 7.490 1,576,000 11,655,280 7.3955 117.4 113.6 117.6 116.0 119.8 98,500 118.33 -0.14%
2015-05-28 0 7.350 7.420 7.440 7.250 7.500 1,864,000 13,783,320 7.3945 117.6 118.7 119.0 116.0 120.0 116,500 118.31 -1.21%
2015-05-27 0 7.440 7.350 7.540 7.220 7.790 200,000 1,503,120 7.5156 119.0 117.6 120.6 115.5 124.6 12,500 120.25 4.06%
2015-05-26 0 7.150 7.100 7.150 7.080 7.710 788,000 5,674,120 7.2007 114.4 113.6 114.4 113.3 123.4 49,250 115.21 -1.11%
2015-05-22 0 7.230 7.200 7.230 7.230 7.990 180,000 1,352,760 7.5153 115.7 115.2 115.7 115.7 127.8 11,250 120.25 -9.40%
2015-05-21 0 7.980 7.790 7.990 7.800 8.210 364,000 2,927,040 8.0413 127.7 124.6 127.8 124.8 131.4 22,750 128.66 -4.77%
2015-05-20 0 8.380 8.110 8.390 8.180 8.400 4,228,000 35,414,760 8.3762 134.1 129.8 134.2 130.9 134.4 264,250 134.02 2.07%
2015-05-19 0 8.210 8.200 8.390 8.210 8.410 64,000 534,920 8.3581 131.4 131.2 134.2 131.4 134.6 4,000 133.73 -4.65%
2015-05-18 0 8.610 8.360 8.650 7.950 8.800 896,000 7,557,160 8.4343 137.8 133.8 138.4 127.2 140.8 56,000 134.95 1.89%
2015-05-15 0 8.450 8.220 8.450 8.220 8.500 4,880,000 40,808,640 8.3624 135.2 131.5 135.2 131.5 136.0 305,000 133.80 3.30%
2015-05-14 0 8.180 8.170 8.380 7.820 8.400 1,044,000 8,421,240 8.0663 130.9 130.7 134.1 125.1 134.4 65,250 129.06 -3.20%
2015-05-13 0 8.450 8.300 8.450 7.990 8.560 1,164,000 9,764,440 8.3887 135.2 132.8 135.2 127.8 137.0 72,750 134.22 -0.59%
2015-05-12 0 8.500 8.260 8.750 8.260 8.940 5,380,000 46,714,280 8.6830 136.0 132.2 140.0 132.2 143.0 336,250 138.93 5.07%
2015-05-11 0 8.090 8.050 8.100 8.070 8.950 5,164,000 45,486,440 8.8084 129.4 128.8 129.6 129.1 143.2 322,750 140.93 -9.61%
2015-05-08 0 8.950 8.620 8.960 7.590 9.450 7,217,000 65,672,810 9.0997 143.2 137.9 143.4 121.4 151.2 451,062 145.60 6.55%
2015-05-07 0 8.400 8.330 8.500 8.160 9.200 7,048,000 63,322,000 8.9844 134.4 133.3 136.0 130.6 147.2 440,500 143.75 -6.56%
2015-05-06 1 8.990 - 8.990 8.290 9.500 2,540,000 23,539,000 9.2673 143.8 - 143.8 132.6 152.0 158,750 148.28 6.14%
2015-05-05 0 8.470 7.740 8.460 7.000 9.000 8,472,499 74,249,941 8.7636 135.5 123.8 135.4 112.0 144.0 529,531 140.22 1.80%
2015-05-04 0 8.320 7.950 8.450 7.000 9.000 8,236,000 71,309,360 8.6583 133.1 127.2 135.2 112.0 144.0 514,750 138.53 18.86%
2015-04-30 0 7.000 6.930 7.000 6.190 7.080 6,000,000 41,864,680 6.9774 112.0 110.9 112.0 99.04 113.3 375,000 111.64 13.09%
2015-04-29 0 6.190 5.850 6.190 5.250 6.300 1,832,000 10,681,160 5.8303 99.04 93.60 99.04 84.00 100.8 114,500 93.285 16.57%
2015-04-28 0 5.310 5.300 5.310 5.310 5.570 560,000 3,101,480 5.5384 84.96 84.80 84.96 84.96 89.12 35,000 88.614 -4.15%
2015-04-27 0 5.540 5.340 5.550 5.360 5.580 1,320,000 7,311,320 5.5389 88.64 85.44 88.80 85.76 89.28 82,500 88.622 -1.07%
2015-04-24 0 5.600 5.470 5.600 5.460 5.700 2,612,000 14,591,600 5.5864 89.60 87.52 89.60 87.36 91.20 163,250 89.382 -1.75%
2015-04-23 0 5.700 5.080 5.700 5.330 5.800 1,864,000 10,486,600 5.6259 91.20 81.28 91.20 85.28 92.80 116,500 90.014 5.56%
2015-04-22 0 5.400 5.110 5.400 5.360 5.440 8,000 43,200 5.4000 86.40 81.76 86.40 85.76 87.04 500 86.400 -0.92%
2015-04-21 0 5.450 5.260 5.450 5.110 5.450 152,000 809,120 5.3232 87.20 84.16 87.20 81.76 87.20 9,500 85.171 -0.18%
2015-04-20 0 5.460 5.090 5.460 5.090 5.490 1,216,000 6,635,440 5.4568 87.36 81.44 87.36 81.44 87.84 76,000 87.308 0.00%
2015-04-17 0 5.460 4.600 5.460 5.460 5.480 44,000 240,680 5.4700 87.36 73.60 87.36 87.36 87.68 2,750 87.520 -0.36%
2015-04-16 0 5.480 5.350 5.480 5.090 5.500 260,000 1,375,280 5.2895 87.68 85.60 87.68 81.44 88.00 16,250 84.633 1.48%
2015-04-15 0 5.400 5.350 5.400 5.200 5.500 168,000 899,920 5.3567 86.40 85.60 86.40 83.20 88.00 10,500 85.707 0.19%
2015-04-14 0 5.390 5.200 5.400 5.190 5.400 224,000 1,174,160 5.2418 86.24 83.20 86.40 83.04 86.40 14,000 83.869 3.65%
2015-04-13 0 5.200 4.500 5.200 - - 0 0 - 83.20 72.00 83.20 - - 0 - -1.89%
2015-04-10 0 5.300 4.600 5.300 5.310 5.310 4,000 21,240 5.3100 84.80 73.60 84.80 84.96 84.96 250 84.960 0.00%
2015-04-09 0 5.300 4.830 5.300 4.610 5.600 848,000 4,549,440 5.3649 84.80 77.28 84.80 73.76 89.60 53,000 85.838 -1.85%
2015-04-08 0 5.400 5.400 5.500 4.650 5.300 216,000 1,079,120 4.9959 86.40 86.40 88.00 74.40 84.80 13,500 79.935 10.20%
2015-04-02 0 4.900 4.800 4.900 4.630 4.900 32,000 155,520 4.8600 78.40 76.80 78.40 74.08 78.40 2,000 77.760 2.30%
2015-04-01 0 4.790 4.550 4.870 4.360 4.890 140,000 648,720 4.6337 76.64 72.80 77.92 69.76 78.24 8,750 74.139 -2.84%
2015-03-31 0 4.930 4.610 4.930 4.610 4.930 40,000 192,680 4.8170 78.88 73.76 78.88 73.76 78.88 2,500 77.072 4.45%
2015-03-30 0 4.720 4.500 4.720 3.800 4.750 28,000 124,200 4.4357 75.52 72.00 75.52 60.80 76.00 1,750 70.971 4.89%
2015-03-27 0 4.500 4.350 4.500 4.080 4.500 1,288,000 5,544,920 4.3051 72.00 69.60 72.00 65.28 72.00 80,500 68.881 4.65%
2015-03-26 0 4.300 3.900 4.300 3.400 4.300 104,000 399,200 3.8385 68.80 62.40 68.80 54.40 68.80 6,500 61.415 8.31%
2015-03-25 0 3.970 3.950 4.000 3.650 4.000 152,000 584,720 3.8468 63.52 63.20 64.00 58.40 64.00 9,500 61.549 10.28%
2015-03-24 0 3.600 3.490 3.600 3.350 4.010 3,504,000 12,394,680 3.5373 57.60 55.84 57.60 53.60 64.16 219,000 56.597 -7.69%
2015-03-23 0 3.900 3.900 3.950 3.800 4.500 2,896,000 11,373,200 3.9272 62.40 62.40 63.20 60.80 72.00 181,000 62.835 -14.47%
2015-03-20 0 4.560 4.550 5.100 4.560 4.700 44,000 202,480 4.6018 72.96 72.80 81.60 72.96 75.20 2,750 73.629 0.00%
2015-03-19 0 4.560 4.560 4.580 4.500 4.650 136,000 620,320 4.5612 72.96 72.96 73.28 72.00 74.40 8,500 72.979 -4.40%
2015-03-18 0 4.770 4.650 4.780 4.760 5.000 112,000 535,680 4.7829 76.32 74.40 76.48 76.16 80.00 7,000 76.526 -4.60%
2015-03-17 0 5.000 4.700 5.100 4.900 5.000 416,000 2,076,800 4.9923 80.00 75.20 81.60 78.40 80.00 26,000 79.877 4.17%
2015-03-16 0 4.800 4.660 4.920 4.800 4.920 1,124,000 5,482,280 4.8775 76.80 74.56 78.72 76.80 78.72 70,250 78.040 2.13%
2015-03-13 0 4.700 4.880 5.000 4.700 5.000 16,000 76,920 4.8075 75.20 78.08 80.00 75.20 80.00 1,000 76.920 -5.62%
2015-03-12 0 4.980 4.980 5.000 4.920 4.920 4,000 19,680 4.9200 79.68 79.68 80.00 78.72 78.72 250 78.720 -2.35%
2015-03-11 0 5.100 5.100 5.190 5.000 5.000 648,000 3,240,000 5.0000 81.60 81.60 83.04 80.00 80.00 40,500 80.000 4.08%
2015-03-10 0 4.900 4.970 5.000 4.900 5.100 168,000 845,640 5.0336 78.40 79.52 80.00 78.40 81.60 10,500 80.537 -3.54%
2015-03-09 0 5.080 5.080 5.100 5.000 5.170 16,000 81,880 5.1175 81.28 81.28 81.60 80.00 82.72 1,000 81.880 -0.39%
2015-03-06 0 5.100 5.100 5.120 5.000 5.120 40,000 202,480 5.0620 81.60 81.60 81.92 80.00 81.92 2,500 80.992 -0.39%
2015-03-05 0 5.120 5.120 5.290 5.000 5.290 64,000 328,320 5.1300 81.92 81.92 84.64 80.00 84.64 4,000 82.080 -3.21%
2015-03-04 0 5.290 - 5.290 5.000 5.600 48,000 255,360 5.3200 84.64 - 84.64 80.00 89.60 3,000 85.120 -3.29%
2015-03-03 0 5.470 5.470 5.560 5.390 5.400 16,000 86,360 5.3975 87.52 87.52 88.96 86.24 86.40 1,000 86.360 0.74%
2015-03-02 0 5.430 5.430 5.570 5.310 5.570 444,000 2,403,720 5.4138 86.88 86.88 89.12 84.96 89.12 27,750 86.621 1.50%
2015-02-27 0 5.350 5.300 5.350 5.330 5.790 84,000 463,840 5.5219 85.60 84.80 85.60 85.28 92.64 5,250 88.350 -6.63%
2015-02-26 0 5.730 5.730 5.800 5.530 5.800 88,000 500,480 5.6873 91.68 91.68 92.80 88.48 92.80 5,500 90.996 4.18%
2015-02-25 0 5.500 5.420 5.500 5.400 5.600 416,000 2,279,400 5.4793 88.00 86.72 88.00 86.40 89.60 26,000 87.669 0.55%
2015-02-24 0 5.470 5.410 5.470 5.270 5.500 272,000 1,462,120 5.3754 87.52 86.56 87.52 84.32 88.00 17,000 86.007 1.30%
2015-02-23 0 5.400 5.320 5.400 5.320 5.480 56,000 301,960 5.3921 86.40 85.12 86.40 85.12 87.68 3,500 86.274 1.89%
2015-02-18 0 5.300 5.350 5.380 5.230 5.400 292,000 1,548,800 5.3041 84.80 85.60 86.08 83.68 86.40 18,250 84.866 3.52%
2015-02-17 0 5.120 5.060 5.190 4.980 5.200 36,000 182,760 5.0767 81.92 80.96 83.04 79.68 83.20 2,250 81.227 1.39%
2015-02-16 0 5.050 5.000 5.050 4.890 5.200 448,000 2,248,600 5.0192 80.80 80.00 80.80 78.24 83.20 28,000 80.307 0.00%
2015-02-13 0 5.050 5.020 5.050 4.880 5.200 360,000 1,819,360 5.0538 80.80 80.32 80.80 78.08 83.20 22,500 80.860 0.00%
2015-02-12 0 5.050 5.020 5.050 4.830 5.100 140,000 692,120 4.9437 80.80 80.32 80.80 77.28 81.60 8,750 79.099 2.43%
2015-02-11 0 4.930 4.930 4.960 4.740 5.200 192,000 943,560 4.9144 78.88 78.88 79.36 75.84 83.20 12,000 78.630 2.28%
2015-02-10 0 4.820 4.750 4.870 4.350 5.600 1,116,000 5,316,320 4.7637 77.12 76.00 77.92 69.60 89.60 69,750 76.220 10.80%
2015-02-09 0 4.350 4.230 4.380 4.010 4.350 148,000 631,040 4.2638 69.60 67.68 70.08 64.16 69.60 9,250 68.221 6.36%
2015-02-06 0 4.090 4.010 4.020 3.910 4.250 528,000 2,106,240 3.9891 65.44 64.16 64.32 62.56 68.00 33,000 63.825 -0.49%
2015-02-05 0 4.110 4.110 4.250 3.960 4.110 6,504,000 26,272,040 4.0394 65.76 65.76 68.00 63.36 65.76 406,500 64.630 -0.96%
2015-02-04 0 4.150 3.980 4.190 3.920 4.250 1,592,999 6,284,005 3.9448 66.40 63.68 67.04 62.72 68.00 99,562 63.116 -2.35%
2015-02-03 0 4.250 4.100 4.250 3.800 4.300 3,332,000 12,994,200 3.8998 68.00 65.60 68.00 60.80 68.80 208,250 62.397 -1.16%
2015-02-02 0 4.300 4.250 4.350 3.850 4.400 2,800,000 11,325,440 4.0448 68.80 68.00 69.60 61.60 70.40 175,000 64.717 -2.27%
2015-01-30 0 4.400 4.000 4.400 3.800 4.650 260,000 1,097,960 4.2229 70.40 64.00 70.40 60.80 74.40 16,250 67.567 4.76%
2015-01-29 0 4.200 4.150 4.400 3.600 4.800 4,356,000 16,966,720 3.8950 67.20 66.40 70.40 57.60 76.80 272,250 62.320 -1.18%
2015-01-28 0 4.250 4.200 4.250 3.700 5.200 5,268,000 22,080,000 4.1913 68.00 67.20 68.00 59.20 83.20 329,250 67.062 18.72%
2015-01-27 1 3.580 3.550 3.650 2.700 3.900 4,032,000 12,803,160 3.1754 57.28 56.80 58.40 43.20 62.40 252,000 50.806 32.59%
2015-01-26 0 2.700 2.200 2.700 2.400 2.700 1,584,000 3,960,960 2.5006 43.20 35.20 43.20 38.40 43.20 99,000 40.010 3.85%
2015-01-23 0 2.600 2.500 2.600 2.600 2.600 20,000 52,000 2.6000 41.60 40.00 41.60 41.60 41.60 1,250 41.600 4.00%
2015-01-22 0 2.500 2.300 2.500 2.400 2.500 60,000 149,600 2.4933 40.00 36.80 40.00 38.40 40.00 3,750 39.893 2.04%
2015-01-21 0 2.450 2.450 2.500 2.410 2.500 1,680,000 4,052,000 2.4119 39.20 39.20 40.00 38.56 40.00 105,000 38.590 2.08%
2015-01-20 0 2.400 2.380 2.500 2.400 2.500 3,420,000 8,215,000 2.4020 38.40 38.08 40.00 38.40 40.00 213,750 38.433 -2.04%
2015-01-19 0 2.450 2.350 2.500 2.350 2.500 560,000 1,321,000 2.3589 39.20 37.60 40.00 37.60 40.00 35,000 37.743 -2.00%
2015-01-16 0 2.500 2.500 - 2.500 2.500 20,000 50,000 2.5000 40.00 40.00 - 40.00 40.00 1,250 40.000 14.68%
2015-01-15 0 2.180 2.180 2.500 - - 0 0 - 34.88 34.88 40.00 - - 0 - 0.00%
2015-01-14 0 2.180 2.000 2.500 - - 0 0 - 34.88 32.00 40.00 - - 0 - 0.00%
2015-01-13 0 2.180 2.180 3.000 - - 0 0 - 34.88 34.88 48.00 - - 0 - 0.00%
2015-01-12 0 2.180 2.180 3.000 2.050 2.150 2,200,000 4,652,000 2.1145 34.88 34.88 48.00 32.80 34.40 137,500 33.833 -9.17%
2015-01-09 0 2.400 2.100 2.600 2.400 2.500 220,000 534,000 2.4273 38.40 33.60 41.60 38.40 40.00 13,750 38.836 0.00%
2015-01-08 0 2.400 2.280 2.600 2.100 2.400 3,620,000 7,897,200 2.1815 38.40 36.48 41.60 33.60 38.40 226,250 34.905 14.29%
2015-01-07 0 21.00 19.50 21.00 21.00 21.00 6,000 126,000 21.000 33.60 31.20 33.60 33.60 33.60 3,750 33.600 1.45%
2015-01-06 0 20.70 19.00 20.70 20.80 20.80 24,000 499,200 20.800 33.12 30.40 33.12 33.28 33.28 15,000 33.280 -1.43%
2015-01-05 0 21.00 18.30 21.00 21.00 21.00 2,000 42,000 21.000 33.60 29.28 33.60 33.60 33.60 1,250 33.600 14.75%
2015-01-02 0 18.30 18.30 21.00 - - 0 0 - 29.28 29.28 33.60 - - 0 - 0.55%
2014-12-31 0 18.20 16.30 21.00 - - 0 0 - 29.12 26.08 33.60 - - 0 - 0.00%
2014-12-30 0 18.20 18.20 21.00 18.20 18.20 2,000 36,400 18.200 29.12 29.12 33.60 29.12 29.12 1,250 29.120 0.00%
2014-12-29 0 18.20 18.20 21.00 - - 0 0 - 29.12 29.12 33.60 - - 0 - 0.00%
2014-12-24 0 18.20 17.30 21.00 17.00 18.70 106,000 1,975,000 18.632 29.12 27.68 33.60 27.20 29.92 66,250 29.811 -4.21%
2014-12-23 0 19.00 17.60 21.00 19.00 19.00 6,000 114,000 19.000 30.40 28.16 33.60 30.40 30.40 3,750 30.400 0.00%
2014-12-22 0 19.00 17.50 19.00 19.06 19.06 2,000 38,120 19.060 30.40 28.00 30.40 30.50 30.50 1,250 30.496 -0.42%
2014-12-19 0 19.08 19.08 19.10 19.08 19.10 12,000 229,000 19.083 30.53 30.53 30.56 30.53 30.56 7,500 30.533 -0.10%
2014-12-18 0 19.10 17.50 19.10 - - 0 0 - 30.56 28.00 30.56 - - 0 - 0.00%
2014-12-17 0 19.10 17.50 19.10 19.48 19.48 2,000 38,960 19.480 30.56 28.00 30.56 31.17 31.17 1,250 31.168 -2.05%
2014-12-16 0 19.50 17.42 21.00 17.28 19.50 382,000 6,708,520 17.562 31.20 27.87 33.60 27.65 31.20 238,750 28.099 1.04%
2014-12-15 0 19.30 18.20 19.30 - - 0 0 - 30.88 29.12 30.88 - - 0 - 0.00%
2014-12-12 0 19.30 18.20 20.50 19.30 19.30 2,000 38,600 19.300 30.88 29.12 32.80 30.88 30.88 1,250 30.880 -1.23%
2014-12-11 0 19.54 18.20 20.95 19.54 19.54 2,000 39,080 19.540 31.26 29.12 33.52 31.26 31.26 1,250 31.264 0.21%
2014-12-10 0 19.50 19.50 21.00 19.50 19.50 50,000 975,000 19.500 31.20 31.20 33.60 31.20 31.20 31,250 31.200 1.88%
2014-12-09 0 19.14 19.12 21.00 19.00 19.14 26,000 496,640 19.102 30.62 30.59 33.60 30.40 30.62 16,250 30.562 -8.86%
2014-12-08 0 21.00 19.00 21.00 20.95 21.00 18,000 377,600 20.978 33.60 30.40 33.60 33.52 33.60 11,250 33.564 2.44%
2014-12-05 0 20.50 20.50 20.80 19.52 21.00 48,000 969,640 20.201 32.80 32.80 33.28 31.23 33.60 30,000 32.321 5.78%
2014-12-04 0 19.38 17.00 19.38 18.44 19.38 612,000 11,813,240 19.303 31.01 27.20 31.01 29.50 31.01 382,500 30.884 4.19%
2014-12-03 0 18.60 17.20 18.60 - - 0 0 - 29.76 27.52 29.76 - - 0 - 0.00%
2014-12-02 0 18.60 18.60 20.00 18.28 18.30 82,000 1,500,560 18.300 29.76 29.76 32.00 29.25 29.28 51,250 29.279 0.00%
2014-12-01 0 18.60 18.00 18.60 17.00 18.60 132,000 2,387,600 18.088 29.76 28.80 29.76 27.20 29.76 82,500 28.941 -1.90%
2014-11-28 0 18.96 16.34 18.96 17.98 20.50 624,000 12,197,980 19.548 30.34 26.14 30.34 28.77 32.80 390,000 31.277 5.33%
2014-11-27 0 18.00 16.00 18.00 18.10 18.20 58,000 1,051,800 18.134 28.80 25.60 28.80 28.96 29.12 36,250 29.015 -0.55%
2014-11-26 0 18.10 17.00 18.10 17.80 18.20 68,000 1,220,400 17.947 28.96 27.20 28.96 28.48 29.12 42,500 28.715 1.69%
2014-11-25 0 17.80 16.80 18.00 16.98 18.00 1,770,000 31,040,800 17.537 28.48 26.88 28.80 27.17 28.80 1,106,250 28.059 -0.22%
2014-11-24 0 17.84 16.00 17.86 16.98 18.00 746,000 13,296,920 17.824 28.54 25.60 28.58 27.17 28.80 466,250 28.519 -0.67%
2014-11-21 0 17.96 16.50 18.00 16.58 19.40 1,834,000 32,754,280 17.859 28.74 26.40 28.80 26.53 31.04 1,146,250 28.575 -0.22%
2014-11-20 0 18.00 16.00 18.00 18.00 18.80 64,000 1,182,160 18.471 28.80 25.60 28.80 28.80 30.08 40,000 29.554 -2.81%
2014-11-19 0 18.52 16.60 18.52 18.00 19.38 372,000 6,857,240 18.433 29.63 26.56 29.63 28.80 31.01 232,500 29.494 -3.54%
2014-11-18 0 19.20 16.60 19.20 18.36 19.60 320,000 6,052,640 18.915 30.72 26.56 30.72 29.38 31.36 200,000 30.263 3.78%
2014-11-17 0 18.50 15.00 18.50 17.68 18.90 302,000 5,549,280 18.375 29.60 24.00 29.60 28.29 30.24 188,750 29.400 4.52%
2014-11-14 0 17.70 10.20 17.70 17.70 18.00 62,000 1,108,360 17.877 28.32 16.32 28.32 28.32 28.80 38,750 28.603 -1.67%
2014-11-13 0 18.00 - 18.00 18.10 18.30 60,000 1,094,000 18.233 28.80 - 28.80 28.96 29.28 37,500 29.173 -1.64%
2014-11-12 0 18.30 - 18.30 17.00 18.80 380,000 6,782,720 17.849 29.28 - 29.28 27.20 30.08 237,500 28.559 3.98%
2014-11-11 0 17.60 - 17.84 17.60 17.84 334,000 5,942,760 17.793 28.16 - 28.54 28.16 28.54 208,750 28.468 -1.46%
2014-11-10 0 17.86 - 17.86 17.80 17.88 350,000 6,255,280 17.872 28.58 - 28.58 28.48 28.61 218,750 28.596 0.45%
2014-11-07 0 17.78 - 17.78 17.60 18.00 64,000 1,137,280 17.770 28.45 - 28.45 28.16 28.80 40,000 28.432 -0.56%
2014-11-06 0 17.88 - 18.00 17.60 18.00 62,000 1,104,400 17.813 28.61 - 28.80 28.16 28.80 38,750 28.501 -0.67%
2014-11-05 0 18.00 17.80 18.00 17.80 18.10 60,000 1,080,640 18.011 28.80 28.48 28.80 28.48 28.96 37,500 28.817 -0.33%
2014-11-04 0 18.06 - 18.08 18.00 18.08 68,000 1,226,800 18.041 28.90 - 28.93 28.80 28.93 42,500 28.866 0.33%
2014-11-03 0 18.00 - 18.10 17.00 18.00 104,000 1,808,160 17.386 28.80 - 28.96 27.20 28.80 65,000 27.818 0.67%
2014-10-31 0 17.88 17.00 17.88 17.88 17.88 80,000 1,430,400 17.880 28.61 27.20 28.61 28.61 28.61 50,000 28.608 2.17%
2014-10-30 0 17.50 17.00 17.50 17.02 17.78 94,000 1,618,360 17.217 28.00 27.20 28.00 27.23 28.45 58,750 27.547 0.00%
2014-10-29 0 17.50 17.30 18.00 17.50 18.10 186,000 3,330,080 17.904 28.00 27.68 28.80 28.00 28.96 116,250 28.646 -3.10%
2014-10-28 0 18.06 17.58 18.06 18.00 18.20 64,000 1,157,400 18.084 28.90 28.13 28.90 28.80 29.12 40,000 28.935 -0.77%
2014-10-27 0 18.20 18.00 19.20 18.00 19.20 64,000 1,188,240 18.566 29.12 28.80 30.72 28.80 30.72 40,000 29.706 0.22%
2014-10-24 0 18.16 - 18.18 18.00 18.34 68,000 1,235,200 18.165 29.06 - 29.09 28.80 29.34 42,500 29.064 -1.20%
2014-10-23 0 18.38 - 18.38 18.40 18.44 738,000 13,589,480 18.414 29.41 - 29.41 29.44 29.50 461,250 29.462 -0.54%
2014-10-22 0 18.48 - 18.48 18.50 18.50 4,000 74,000 18.500 29.57 - 29.57 29.60 29.60 2,500 29.600 -1.28%
2014-10-21 0 18.72 - 18.74 18.70 18.72 326,000 6,100,560 18.713 29.95 - 29.98 29.92 29.95 203,750 29.941 -0.32%
2014-10-20 0 18.78 - 18.78 18.80 19.00 8,000 150,800 18.850 30.05 - 30.05 30.08 30.40 5,000 30.160 -3.59%
2014-10-17 0 19.48 18.60 19.48 18.62 20.00 726,000 14,356,760 19.775 31.17 29.76 31.17 29.79 32.00 453,750 31.640 2.53%
2014-10-16 0 19.00 18.60 19.00 18.26 23.20 638,000 12,896,680 20.214 30.40 29.76 30.40 29.22 37.12 398,750 32.343 2.93%
2014-10-15 0 18.46 - 18.46 18.26 18.48 134,000 2,471,120 18.441 29.54 - 29.54 29.22 29.57 83,750 29.506 2.21%
2014-10-14 0 18.06 - 18.06 - - 0 0 - 28.90 - 28.90 - - 0 - 0.00%
2014-10-13 0 18.06 - 18.08 18.06 18.06 30,000 541,800 18.060 28.90 - 28.93 28.90 28.90 18,750 28.896 -0.11%
2014-10-10 0 18.08 - 18.10 18.00 18.18 78,000 1,411,120 18.091 28.93 - 28.96 28.80 29.09 48,750 28.946 -0.55%
2014-10-09 0 18.18 18.00 18.18 18.00 18.52 310,000 5,632,640 18.170 29.09 28.80 29.09 28.80 29.63 193,750 29.072 -1.73%
2014-10-08 0 18.50 - 18.50 19.06 19.08 174,000 3,318,400 19.071 29.60 - 29.60 30.50 30.53 108,750 30.514 -3.14%
2014-10-07 0 19.10 - 19.10 19.10 19.50 44,000 851,560 19.354 30.56 - 30.56 30.56 31.20 27,500 30.966 0.74%
2014-10-06 0 18.96 18.50 19.00 18.76 19.80 766,000 14,521,560 18.958 30.34 29.60 30.40 30.02 31.68 478,750 30.332 -1.25%
2014-10-03 0 19.20 - 19.20 19.30 19.50 354,000 6,862,600 19.386 30.72 - 30.72 30.88 31.20 221,250 31.017 -0.41%
2014-09-30 0 19.28 - 19.30 19.18 19.98 340,000 6,605,440 19.428 30.85 - 30.88 30.69 31.97 212,500 31.084 2.77%
2014-09-29 0 18.76 16.20 18.78 18.66 18.88 56,000 1,050,920 18.766 30.02 25.92 30.05 29.86 30.21 35,000 30.026 -1.26%
2014-09-26 0 19.00 18.00 19.00 19.00 19.70 138,000 2,676,600 19.396 30.40 28.80 30.40 30.40 31.52 86,250 31.033 0.00%
2014-09-25 0 19.00 19.00 19.60 19.00 19.00 2,000 38,000 19.000 30.40 30.40 31.36 30.40 30.40 1,250 30.400 -4.04%
2014-09-24 0 19.80 16.30 19.80 20.00 20.00 4,000 80,000 20.000 31.68 26.08 31.68 32.00 32.00 2,500 32.000 4.21%
2014-09-23 0 19.00 18.60 19.40 18.50 19.40 40,000 762,160 19.054 30.40 29.76 31.04 29.60 31.04 25,000 30.486 -9.31%
2014-09-22 0 20.95 19.00 20.95 19.80 21.30 482,000 10,153,000 21.064 33.52 30.40 33.52 31.68 34.08 301,250 33.703 7.99%
2014-09-19 0 19.40 16.10 22.00 19.40 19.40 12,000 232,800 19.400 31.04 25.76 35.20 31.04 31.04 7,500 31.040 1.04%
2014-09-18 0 19.20 17.00 19.30 16.00 21.30 302,000 5,185,920 17.172 30.72 27.20 30.88 25.60 34.08 188,750 27.475 3.90%
2014-09-17 0 18.48 17.48 18.48 17.96 18.50 296,000 5,444,960 18.395 29.57 27.97 29.57 28.74 29.60 185,000 29.432 -6.67%
2014-09-16 0 19.80 - 19.80 - - 0 0 - 31.68 - 31.68 - - 0 - -0.50%
2014-09-15 0 19.90 19.00 19.90 19.00 20.35 246,000 4,920,920 20.004 31.84 30.40 31.84 30.40 32.56 153,750 32.006 -0.50%
2014-09-12 0 20.00 - 21.60 20.00 22.50 460,000 10,053,500 21.855 32.00 - 34.56 32.00 36.00 287,500 34.969 -8.47%
2014-09-11 0 21.85 20.80 21.85 20.50 22.00 566,000 12,266,000 21.671 34.96 33.28 34.96 32.80 35.20 353,750 34.674 0.00%
2014-09-10 0 21.85 20.90 21.90 21.55 22.00 80,000 1,742,700 21.784 34.96 33.44 35.04 34.48 35.20 50,000 34.854 -4.59%
2014-09-08 0 22.90 22.45 22.90 22.45 23.50 68,000 1,562,300 22.975 36.64 35.92 36.64 35.92 37.60 42,500 36.760 -0.43%
2014-09-05 0 23.00 22.05 23.00 22.95 23.60 450,000 10,417,400 23.150 36.80 35.28 36.80 36.72 37.76 281,250 37.040 0.00%
2014-09-04 0 23.00 22.15 23.00 22.50 23.70 296,000 6,873,100 23.220 36.80 35.44 36.80 36.00 37.92 185,000 37.152 2.22%
2014-09-03 0 22.50 22.50 23.00 22.50 24.05 196,000 4,589,600 23.416 36.00 36.00 36.80 36.00 38.48 122,500 37.466 0.00%
2014-09-02 0 22.50 22.00 22.90 20.60 22.90 224,000 4,996,900 22.308 36.00 35.20 36.64 32.96 36.64 140,000 35.692 9.22%
2014-09-01 0 20.60 18.40 20.80 18.00 21.00 82,000 1,587,480 19.360 32.96 29.44 33.28 28.80 33.60 51,250 30.975 -1.67%
2014-08-29 0 20.95 20.10 21.00 19.70 23.70 168,000 3,521,740 20.963 33.52 32.16 33.60 31.52 37.92 105,000 33.540 -8.52%
2014-08-28 0 22.90 22.45 22.90 22.45 24.70 142,000 3,373,800 23.759 36.64 35.92 36.64 35.92 39.52 88,750 38.015 -4.58%
2014-08-27 0 24.00 22.50 24.50 22.50 25.00 214,000 5,088,100 23.776 38.40 36.00 39.20 36.00 40.00 133,750 38.042 9.09%
2014-08-26 0 22.00 21.30 22.45 22.00 25.00 423,700 9,468,400 22.347 35.20 34.08 35.92 35.20 40.00 264,812 35.755 4.76%
2014-08-25 0 21.00 20.50 21.00 18.54 21.25 238,000 4,793,400 20.140 33.60 32.80 33.60 29.66 34.00 148,750 32.225 12.90%
2014-08-22 0 18.60 18.50 18.60 16.20 18.68 166,000 2,962,880 17.849 29.76 29.60 29.76 25.92 29.89 103,750 28.558 14.11%
2014-08-21 0 16.30 16.00 16.30 14.40 17.00 204,000 3,264,600 16.003 26.08 25.60 26.08 23.04 27.20 127,500 25.605 8.67%
2014-08-20 0 15.00 14.84 15.00 13.90 15.00 166,000 2,421,040 14.585 24.00 23.74 24.00 22.24 24.00 103,750 23.335 8.70%
2014-08-19 0 13.80 13.60 14.80 12.70 14.40 81,000 1,081,080 13.347 22.08 21.76 23.68 20.32 23.04 50,625 21.355 -2.82%
2014-08-18 0 14.20 12.00 14.18 14.28 15.30 44,000 656,920 14.930 22.72 19.20 22.69 22.85 24.48 27,500 23.888 -5.21%
2014-08-15 0 14.98 14.20 14.98 12.72 16.00 88,000 1,240,240 14.094 23.97 22.72 23.97 20.35 25.60 55,000 22.550 17.95%
2014-08-14 0 12.70 12.70 13.10 11.78 13.00 56,200 703,324 12.515 20.32 20.32 20.96 18.85 20.80 35,125 20.023 9.67%
2014-08-13 0 11.58 11.46 12.00 10.30 12.00 1,016,000 10,922,000 10.750 18.53 18.34 19.20 16.48 19.20 635,000 17.200 11.35%
2014-08-12 0 10.40 10.40 10.90 - - 0 0 - 16.64 16.64 17.44 - - 0 - 0.00%
2014-08-11 0 10.40 10.40 11.00 10.20 10.50 10,000 103,800 10.380 16.64 16.64 17.60 16.32 16.80 6,250 16.608 0.00%
2014-08-08 0 10.40 10.40 10.80 9.200 10.70 1,200,200 12,455,360 10.378 16.64 16.64 17.28 14.72 17.12 750,125 16.604 13.04%
2014-08-07 0 9.200 9.000 9.300 9.200 9.200 10,000 92,000 9.2000 14.72 14.40 14.88 14.72 14.72 6,250 14.720 2.22%
2014-08-06 0 9.000 8.520 9.200 8.510 9.000 633,000 5,523,800 8.7264 14.40 13.63 14.72 13.62 14.40 395,625 13.962 5.88%
2014-08-05 0 8.500 8.500 - 8.500 8.500 2,000 17,000 8.5000 13.60 13.60 - 13.60 13.60 1,250 13.600 0.00%
2014-08-04 0 8.500 8.500 9.000 8.500 8.500 4,000 34,000 8.5000 13.60 13.60 14.40 13.60 13.60 2,500 13.600 0.00%
2014-08-01 0 8.500 8.500 9.200 8.300 8.500 12,000 100,800 8.4000 13.60 13.60 14.72 13.28 13.60 7,500 13.440 2.41%
2014-07-31 0 8.300 8.200 - 8.300 8.500 78,000 651,900 8.3577 13.28 13.12 - 13.28 13.60 48,750 13.372 -2.35%
2014-07-30 0 8.500 8.500 - 8.500 8.600 4,000 34,200 8.5500 13.60 13.60 - 13.60 13.76 2,500 13.680 -3.41%
2014-07-29 0 8.800 8.800 9.200 8.800 9.200 42,000 375,260 8.9348 14.08 14.08 14.72 14.08 14.72 26,250 14.296 0.23%
2014-07-28 0 8.780 8.780 9.500 8.500 9.100 44,000 386,980 8.7950 14.05 14.05 15.20 13.60 14.56 27,500 14.072 -3.09%
2014-07-25 0 9.060 8.340 9.100 6.300 9.300 550,000 4,357,820 7.9233 14.50 13.34 14.56 10.08 14.88 343,750 12.677 43.81%
2014-07-24 0 6.300 6.300 6.400 5.300 6.300 450,000 2,522,480 5.6055 10.08 10.08 10.24 8.480 10.08 281,250 8.9688 14.34%
2014-07-23 0 5.510 5.500 6.000 5.500 6.000 156,000 875,720 5.6136 8.816 8.800 9.600 8.800 9.600 97,500 8.9817 -11.13%
2014-07-22 0 6.200 4.500 6.400 4.500 6.200 46,000 231,640 5.0357 9.920 7.200 10.24 7.200 9.920 28,750 8.0570 15.89%
2014-07-21 0 5.350 5.350 6.480 5.010 6.620 24,000 134,160 5.5900 8.560 8.560 10.37 8.016 10.59 15,000 8.9440 -19.31%
2014-07-18 0 6.630 6.620 7.200 2.600 8.800 1,892,000 6,880,260 3.6365 10.61 10.59 11.52 4.160 14.08 1,182,500 5.8184

Copyright & disclaimer, Privacy policy

Back to top